RELX Plc - RELX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	45.15	45.22	45.22	45.33	44.87	1.38M
October 15, 2025	44.86	45.02	45.02	45.31	44.81	983,610
October 14, 2025	45.35	45.43	45.43	45.59	45.31	1.02M
October 13, 2025	44.97	45.13	45.13	45.39	44.85	1.02M
October 10, 2025	45	44.82	44.82	45.21	44.75	1.56M
October 09, 2025	45.4	45.15	45.15	45.44	44.82	1.33M
October 08, 2025	46.07	45.84	45.84	46.11	45.62	1.3M
October 07, 2025	45.56	45.44	45.44	45.69	45.22	1.04M
October 06, 2025	46.77	46.41	46.41	46.78	46.17	1.9M
October 03, 2025	46.18	46.41	46.41	46.63	46.14	1.06M
October 02, 2025	46.66	46.61	46.61	46.74	46.28	1.74M
October 01, 2025	47.55	47.07	47.07	47.57	46.99	1.75M
September 30, 2025	47.66	47.76	47.76	47.97	47.58	1.51M
September 29, 2025	47.17	47.13	47.13	47.35	47.08	876,400
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

RELX Plc (RELX) NYSE