RELX Plc - RELX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.59	40.6	40.6	40.96	40.31	2.81M
November 20, 2025	39.84	39.59	39.59	39.97	39.31	2.84M
November 19, 2025	39.8	39.8	39.8	39.97	39.44	2.91M
November 18, 2025	40.27	40.27	40.27	40.35	40	2.09M
November 17, 2025	41.05	40.38	40.38	41.11	40.34	2.4M
November 14, 2025	40.97	41.33	41.33	41.37	40.77	2.6M
November 13, 2025	41.39	41.42	41.42	41.73	41.35	1.68M
November 12, 2025	41.78	41.36	41.36	41.95	40.97	1.84M
November 11, 2025	42.44	42.48	42.48	42.66	42.34	840,031
November 10, 2025	41.83	42.03	42.03	42.06	41.64	1.45M
November 07, 2025	42.02	42.27	42.27	42.33	41.81	2.18M
November 06, 2025	43.33	43.39	43.39	43.49	42.78	1.37M
November 05, 2025	44.4	44.58	44.58	44.79	44.35	829,600
November 04, 2025	44.29	44.3	44.3	44.53	44.03	1.1M
November 03, 2025	44.17	44.17	44.17	44.23	43.92	969,445
October 31, 2025	44.13	44.24	44.24	44.29	43.88	1.07M
October 30, 2025	44.16	44.37	44.37	44.69	44.06	1.78M
October 29, 2025	45.73	44.69	44.69	45.73	44.63	1.81M
October 28, 2025	46.58	46.23	46.23	46.76	46.22	1M
October 27, 2025	46.9	46.64	46.64	46.98	46.55	1.15M
October 24, 2025	46.96	46.57	46.57	46.96	46.41	1.21M
October 23, 2025	45.96	45.95	45.95	46.12	45.56	1.04M
October 22, 2025	46.72	46.8	46.8	47.22	46.65	931,407
October 21, 2025	46.21	46.29	46.29	46.5	46.18	1.12M
October 20, 2025	45.51	46.11	46.11	46.11	45.49	1.19M
October 17, 2025	44.81	45.23	45.23	45.23	44.77	1.42M

RELX Plc (RELX) NYSE