RELX Plc - RELX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	52.31	52.64	52.64	52.68	52.11	1.25M
July 01, 2025	53.98	53.91	53.91	54.16	53.58	907,227
June 30, 2025	54.04	54.34	54.34	54.37	53.94	950,108
June 27, 2025	53.53	53.8	53.8	54.08	53.49	776,847
June 26, 2025	53.23	53.31	53.31	53.32	53.03	749,618
June 25, 2025	53.39	53.07	53.07	53.46	53.04	952,992
June 24, 2025	53.35	53.31	53.31	53.48	52.98	767,432
June 23, 2025	52.34	53.11	53.11	53.11	52.23	997,659
June 20, 2025	52.82	52.11	52.11	52.83	52.1	734,713
June 18, 2025	52.54	52.31	52.31	52.64	52.29	702,000
June 17, 2025	52.94	52.49	52.49	53.06	52.41	835,535
June 16, 2025	53.34	53.3	53.3	53.74	53.25	1.1M
June 13, 2025	52.82	52.76	52.76	53.04	52.65	532,504
June 12, 2025	53.58	53.26	53.26	53.58	53.16	668,639
June 11, 2025	52.88	52.97	52.97	53.16	52.84	655,497
June 10, 2025	53.35	52.97	52.97	53.35	52.84	752,200
June 09, 2025	53.38	53.03	53.03	53.45	53	696,227
June 06, 2025	53.67	53.68	53.68	53.84	53.6	853,000
June 05, 2025	54.24	53.8	53.8	54.31	53.54	2.06M
June 04, 2025	54.24	54.36	54.36	54.6	54.09	1.38M
June 03, 2025	54.12	54.06	54.06	54.37	53.76	1.03M
June 02, 2025	54.08	54.57	54.57	54.59	53.9	717,214
May 30, 2025	53.98	53.92	53.92	54.12	53.65	1.02M
May 29, 2025	53.5	53.93	53.93	54.05	53.43	1.1M
May 28, 2025	55.1	55.05	55.05	55.26	54.69	2.38M
May 27, 2025	56.31	55.66	55.66	56.33	55.62	782,500
May 23, 2025	55.32	55.44	55.44	55.68	55.22	873,700
May 22, 2025	54.57	54.98	54.98	55.1	54.54	601,800
May 21, 2025	55.37	55.1	55.1	55.58	55.04	728,651

RELX Plc (RELX) NYSE