RELX Plc - RELX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.69	46.83	46.83	46.92	46.59	1.03M
September 25, 2025	46.19	46.28	46.28	46.33	46.1	913,114
September 24, 2025	46.36	46.37	46.37	46.58	46.26	860,442
September 23, 2025	46.78	46.47	46.47	46.96	46.32	815,537
September 22, 2025	46.66	47.08	47.08	47.13	46.59	756,540
September 19, 2025	47.2	47.03	47.03	47.43	46.85	1.16M
September 18, 2025	48.32	47.61	47.61	48.4	47.59	1.96M
September 17, 2025	47.05	47.09	47.09	47.58	46.98	1.02M
September 16, 2025	46.92	46.69	46.69	46.99	46.63	1.06M
September 15, 2025	46.85	46.86	46.86	47	46.71	1.85M
September 12, 2025	46.86	46.5	46.5	46.92	46.5	1.05M
September 11, 2025	45.5	46.33	46.33	46.39	45.44	1.44M
September 10, 2025	46.45	45.13	45.13	46.49	45.06	2.27M
September 09, 2025	47.29	47.19	47.19	47.44	47.13	887,600
September 08, 2025	47.2	47.31	47.31	47.4	47.09	1.2M
September 05, 2025	47.11	47.05	47.05	47.4	46.92	1.48M
September 04, 2025	46.87	46.8	46.8	46.93	46.62	1.99M
September 03, 2025	45.61	45.82	45.82	45.88	45.41	1.41M
September 02, 2025	45.8	45.44	45.44	45.98	45.2	2.78M
August 29, 2025	46.56	46.67	46.67	46.71	46.44	1.85M
August 28, 2025	47.4	46.96	46.96	47.52	46.91	2.26M
August 27, 2025	47.79	47.87	47.87	48.02	47.71	1.82M
August 26, 2025	47.75	47.86	47.86	47.92	47.48	1.28M
August 25, 2025	48.19	47.79	47.79	48.43	47.78	1.06M
August 22, 2025	48.23	48.44	48.44	48.61	48.21	1.43M
August 21, 2025	48.28	48.19	48.19	48.46	48.06	1.03M
August 20, 2025	48.7	48.69	48.69	48.98	48.66	2.03M
August 19, 2025	47.61	47.79	47.79	47.86	47.57	1.68M
August 18, 2025	47.75	47.82	47.82	47.99	47.73	1.31M
August 15, 2025	47.67	47.96	47.96	48.13	47.54	1.42M
August 14, 2025	47.48	47.69	47.69	47.9	47.45	1.21M
August 13, 2025	47.68	47.77	47.77	47.85	47.49	1.99M
August 12, 2025	48.05	47.83	47.83	48.06	47.42	1.26M
August 11, 2025	48.25	48.04	48.04	48.34	47.89	1.09M
August 08, 2025	48.05	48	48	48.31	47.84	1.27M
August 07, 2025	49.4	49.32	49.06	49.52	49.17	1.4M
August 06, 2025	48.81	48.81	48.55	49.08	48.35	4.01M
August 05, 2025	51.45	50.59	50.32	51.46	50.51	1.65M
August 04, 2025	51.83	51.97	51.69	51.99	51.7	1.27M
August 01, 2025	51.84	51.59	51.31	51.86	51.36	1.26M
July 31, 2025	52.2	51.89	51.61	52.23	51.72	1.39M
July 30, 2025	51.78	51.78	51.5	51.98	51.54	1.23M
July 29, 2025	52.03	51.92	51.64	52.11	51.9	1.24M
July 28, 2025	52.36	51.77	51.49	52.36	51.75	1.3M
July 25, 2025	53.15	52.73	52.73	53.29	52.63	1.21M
July 24, 2025	53	53.71	53.71	54.02	52.96	1.38M
July 23, 2025	52.65	53.09	53.09	53.26	52.65	1.2M
July 22, 2025	52.62	52.68	52.68	52.72	52.36	1.07M
July 21, 2025	52.98	52.63	52.63	53.01	52.57	547,000
July 18, 2025	53.5	52.9	52.9	53.5	52.77	814,914
July 17, 2025	53.36	53.47	53.47	53.63	53.21	730,258
July 16, 2025	53.47	53.75	53.75	53.93	53.37	1.93M
July 15, 2025	53.66	53.18	53.18	53.69	53.13	872,807
July 14, 2025	53.27	53.87	53.87	54.03	53.19	1.09M
July 11, 2025	54.19	53.62	53.62	54.19	53.6	1.23M
July 10, 2025	54.1	54.19	54.19	54.3	53.83	834,000
July 09, 2025	53.41	53.62	53.62	53.63	53.33	666,400
July 08, 2025	53.4	53.55	53.55	53.63	53.32	942,400
July 07, 2025	53.42	53.44	53.44	53.71	53.23	872,175
July 03, 2025	52.77	53.19	53.19	53.32	52.73	604,700

RELX Plc (RELX) NYSE