RELX Plc - RDEB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.5	34.8	34.8	34.8	34.5	1,527
December 03, 2025	34.46	34.5	34.5	34.54	34.46	163
December 02, 2025	34.38	34.16	34.16	34.38	34.1	427
December 01, 2025	34.28	34.2	34.2	34.32	34.2	272
November 28, 2025	34.68	34.64	34.64	34.68	34.62	457
November 27, 2025	34.64	34.64	34.64	34.74	34.62	1,009
November 26, 2025	34.62	34.58	34.58	34.72	34.58	267
November 25, 2025	34.84	34.86	34.86	34.86	34.82	352
November 24, 2025	34.92	34.92	34.92	34.92	34.92	754
November 21, 2025	34.88	35.3	35.3	35.3	34.88	583
November 20, 2025	34.38	34.38	34.38	34.38	34.38	296
November 19, 2025	34.56	34.26	34.26	34.56	34.26	296
November 18, 2025	34.66	34.74	34.74	34.74	34.66	461
November 17, 2025	35.3	35.16	35.16	35.3	35.12	1,579
November 14, 2025	35.42	35.42	35.42	35.42	35.26	183
November 13, 2025	35.74	35.72	35.72	35.74	35.68	44
November 12, 2025	36.62	35.64	35.64	36.62	35.64	853
November 11, 2025	36.5	36.66	36.66	36.72	36.5	2,029
November 10, 2025	38.3	38.3	38.3	38.3	38.3	389
November 07, 2025	36.7	36.36	36.36	36.7	36.32	4,994
November 06, 2025	38.3	38.3	38.3	38.3	38.3	67
November 05, 2025	38.62	38.86	38.86	38.86	38.6	2,043
November 04, 2025	37.96	38.42	38.42	38.42	37.96	980
November 03, 2025	38.52	38.28	38.28	38.52	38.26	638
October 31, 2025	38.26	38.26	38.26	38.42	38.24	354
October 30, 2025	38.58	38.46	38.46	38.58	38.46	759
October 29, 2025	38.8	38.66	38.66	38.8	38.66	76
October 28, 2025	40.1	39.92	39.92	40.1	39.92	4,574
October 27, 2025	40.26	40.24	40.24	40.26	40.24	250
October 24, 2025	40	40.06	40.06	40.06	40	454
October 23, 2025	39.8	39.62	39.62	39.8	39.52	528
October 22, 2025	39.62	40.42	40.42	40.42	39.62	1,005
October 21, 2025	39.2	39.2	39.2	39.2	39.2	0
October 20, 2025	38.86	39.2	39.2	39.2	38.86	274
October 17, 2025	38.62	38.64	38.64	38.72	38.62	792
October 16, 2025	38.84	38.68	38.68	38.84	38.6	25
October 15, 2025	38.96	38.86	38.86	38.96	38.58	41
October 14, 2025	39.32	39.16	39.16	39.32	39.14	46
October 13, 2025	38.84	39.18	39.18	39.18	38.84	574
October 10, 2025	39.12	38.84	38.84	39.12	38.74	1,327
October 09, 2025	38.9	38.9	38.9	38.9	38.9	12
October 08, 2025	39.62	39.52	39.52	39.62	39.52	1
October 07, 2025	38.84	39.12	39.12	39.12	38.76	3,013
October 06, 2025	40.06	39.84	39.84	40.06	39.84	35
October 03, 2025	39.52	39.66	39.66	39.66	39.52	740
October 02, 2025	39.72	39.72	39.72	39.72	39.72	250
October 01, 2025	40.22	40.22	40.22	40.22	40.22	250
September 30, 2025	40.3	40.76	40.76	40.76	40.3	250
September 29, 2025	40.02	40.26	40.26	40.36	40.02	40
September 26, 2025	40	40	40	40	40	1,410
September 25, 2025	39.46	39.58	39.58	39.58	39.42	1,410
September 24, 2025	39.54	39.54	39.54	39.54	39.54	533
September 23, 2025	39.88	39.4	39.4	39.88	39.4	533
September 22, 2025	39.94	39.78	39.78	39.94	39.78	11
September 19, 2025	40.2	39.96	39.96	40.24	39.96	2,560
September 18, 2025	41.02	40.7	40.7	41.1	40.7	2,253
September 17, 2025	39.78	39.8	39.8	39.8	39.78	101
September 16, 2025	39.72	39.48	39.48	39.72	39.48	1,327
September 15, 2025	39.94	39.88	39.88	40.02	39.88	1,327
September 12, 2025	39.8	39.76	39.76	40.14	39.76	2,709

RELX Plc (RDEB.DE) XETRA