RELX Plc - RELX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.09	31.46	31.46	31.66	30.93	3.07M
February 19, 2026	31.68	30.99	30.99	31.72	30.72	6.32M
February 18, 2026	30.31	30.55	30.55	30.58	30.18	3.26M
February 17, 2026	30.7	30.45	30.45	30.9	30.12	4.65M
February 13, 2026	30.66	31.06	31.06	31.11	30.45	8.4M
February 12, 2026	28.32	28.81	28.81	28.95	27.85	8.03M
February 11, 2026	28.03	27.73	27.73	28.14	27.57	4.42M
February 10, 2026	29.17	29.29	29.29	29.79	29.09	3.94M
February 09, 2026	29.74	29.48	29.48	29.83	29.17	4.01M
February 06, 2026	29.4	29.38	29.38	29.71	29.26	4.86M
February 05, 2026	31.15	30.09	30.09	31.35	29.89	10.65M
February 04, 2026	29.74	29.78	29.78	30.43	29.21	7.43M
February 03, 2026	30.5	30.51	30.51	30.83	29.53	8.41M
February 02, 2026	36.09	35.53	35.53	36.1	35.42	2.4M
January 30, 2026	35.96	35.8	35.8	36.11	35.49	3.48M
January 29, 2026	36.54	36.17	36.17	36.66	35.85	5.48M
January 28, 2026	37.64	37.38	37.38	37.87	37.24	3.92M
January 27, 2026	39.18	38.36	38.36	39.22	37.62	3.94M
January 26, 2026	39.59	39.51	39.51	39.86	39.46	2.09M
January 23, 2026	39.46	39.9	39.9	39.98	39.44	2.17M
January 22, 2026	39.18	39.84	39.84	39.92	39.18	3.07M
January 21, 2026	39.83	40.32	40.32	40.46	39.8	2.49M
January 20, 2026	40.38	40.29	40.29	40.77	40.22	8.64M
January 16, 2026	41.63	41.63	41.63	41.67	41.25	1.36M
January 15, 2026	41.76	41.85	41.85	42.02	41.67	2.02M
January 14, 2026	41.9	41.92	41.92	42.02	41.51	1.76M
January 13, 2026	42.78	42.19	42.19	42.87	42	1.56M
January 12, 2026	43.14	42.77	42.77	43.36	42.57	3.57M
January 09, 2026	42.49	43.14	43.14	43.15	42.28	2.87M
January 08, 2026	41.84	42.35	42.35	42.57	41.84	2.64M
January 07, 2026	42.95	42.18	42.18	43.03	42.17	2.58M
January 06, 2026	41.36	41.68	41.68	41.8	41.21	1.75M
January 05, 2026	40.89	42.11	42.11	42.29	40.77	2.76M
January 02, 2026	40.75	39.8	39.8	40.77	39.78	2.55M
December 31, 2025	40.8	40.42	40.42	40.92	40.42	1.45M
December 30, 2025	41.03	41.11	41.11	41.24	41.03	997,809
December 29, 2025	41.33	41.38	41.38	41.48	41.15	1.25M
December 26, 2025	41.12	41.11	41.11	41.24	40.96	739,837
December 24, 2025	41.08	41.09	41.09	41.16	41.01	405,698
December 23, 2025	41	41.13	41.13	41.15	40.84	1.35M
December 22, 2025	40.91	40.98	40.98	41.18	40.86	1.81M
December 19, 2025	40.73	40.73	40.73	40.92	40.57	2.31M
December 18, 2025	40.75	40.65	40.65	41.07	40.62	2.52M
December 17, 2025	40.62	40.56	40.56	41.01	40.5	2.31M
December 16, 2025	40.52	40.82	40.82	40.99	40.51	1.41M
December 15, 2025	41.07	41.08	41.08	41.36	40.93	1.89M
December 12, 2025	40.25	40.38	40.38	40.45	40.17	1.45M
December 11, 2025	40.1	40.28	40.28	40.42	40.07	1.7M
December 10, 2025	39.87	40.08	40.08	40.17	39.83	2.42M
December 09, 2025	40.03	39.54	39.54	40.1	39.46	1.76M
December 08, 2025	39.8	39.48	39.48	39.88	39.4	1.71M
December 05, 2025	40.68	40.32	40.32	40.75	40.24	2.28M
December 04, 2025	40.63	40.54	40.54	40.76	40.48	1.62M
December 03, 2025	40.03	40.19	40.19	40.34	40.02	2.14M
December 02, 2025	39.65	39.73	39.73	39.79	39.58	3.97M
December 01, 2025	39.95	39.72	39.72	40.06	39.72	3.58M
November 28, 2025	40.14	40.21	40.21	40.33	40.13	1.05M
November 26, 2025	40.21	40.18	40.18	40.34	40.12	1.45M
November 25, 2025	39.95	40.37	40.37	40.42	39.94	3.3M
November 24, 2025	40.44	40.35	40.35	40.46	40.15	2.84M

RELX Plc (RELX) NYSE