Relx PLC ADR (RELX) Historical Stock Data
41.08 ↑0.70 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RELX is down -0.05% a day on average. There have been 20 days where Relx PLC ADR closed green and 10 days where RELX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 41.07 | 41.08 | ↑$0.01 (0.02%) | 40.93 | 41.36 | 1.80M |
| 2025-12-12 | 40.25 | 40.38 | ↑$0.13 (0.32%) | 40.17 | 40.45 | 1.45M |
| 2025-12-11 | 40.10 | 40.28 | ↑$0.18 (0.45%) | 40.07 | 40.42 | 1.67M |
| 2025-12-10 | 39.87 | 40.08 | ↑$0.21 (0.53%) | 39.83 | 40.17 | 2.35M |
| 2025-12-09 | 40.03 | 39.54 | ↓$0.49 (-1.22%) | 39.46 | 40.10 | 1.68M |
| 2025-12-08 | 39.80 | 39.48 | ↓$0.32 (-0.80%) | 39.40 | 39.88 | 1.71M |
| 2025-12-05 | 40.68 | 40.32 | ↓$0.36 (-0.88%) | 40.25 | 40.75 | 2.20M |
| 2025-12-04 | 40.63 | 40.54 | ↓$0.09 (-0.22%) | 40.48 | 40.75 | 1.54M |
| 2025-12-03 | 40.03 | 40.19 | ↑$0.16 (0.40%) | 40.03 | 40.34 | 2.07M |
| 2025-12-02 | 39.65 | 39.73 | ↑$0.08 (0.20%) | 39.58 | 39.79 | 3.97M |
| 2025-12-01 | 39.95 | 39.72 | ↓$0.23 (-0.58%) | 39.72 | 40.06 | 3.50M |
| 2025-11-28 | 40.14 | 40.21 | ↑$0.07 (0.17%) | 40.13 | 40.33 | 1.02M |
| 2025-11-26 | 40.21 | 40.18 | ↓$0.02 (-0.06%) | 40.12 | 40.34 | 1.45M |
| 2025-11-25 | 39.95 | 40.37 | ↑$0.42 (1.05%) | 39.94 | 40.42 | 3.23M |
| 2025-11-24 | 40.44 | 40.35 | ↓$0.09 (-0.22%) | 40.16 | 40.46 | 2.83M |
| 2025-11-21 | 40.59 | 40.60 | ↑$0.01 (0.02%) | 40.31 | 40.96 | 2.69M |
| 2025-11-20 | 39.84 | 39.59 | ↓$0.25 (-0.63%) | 39.31 | 39.97 | 2.84M |
| 2025-11-19 | 39.80 | 39.80 | ↑$0.00 (0.00%) | 39.44 | 39.97 | 2.91M |
| 2025-11-18 | 40.27 | 40.27 | ↑$0.00 (0.00%) | 40.00 | 40.34 | 2.02M |
| 2025-11-17 | 41.05 | 40.38 | ↓$0.67 (-1.63%) | 40.34 | 41.11 | 1.92M |
| 2025-11-14 | 40.97 | 41.33 | ↑$0.36 (0.88%) | 40.77 | 41.37 | 2.55M |
| 2025-11-13 | 41.39 | 41.42 | ↑$0.03 (0.07%) | 41.35 | 41.73 | 1.62M |
| 2025-11-12 | 41.78 | 41.36 | ↓$0.42 (-1.01%) | 40.98 | 41.95 | 1.79M |
| 2025-11-11 | 42.44 | 42.48 | ↑$0.04 (0.09%) | 42.35 | 42.66 | 840.03K |
| 2025-11-10 | 41.83 | 42.03 | ↑$0.20 (0.48%) | 41.65 | 42.06 | 1.40M |
| 2025-11-07 | 42.02 | 42.27 | ↑$0.25 (0.59%) | 41.81 | 42.33 | 2.11M |
| 2025-11-06 | 43.33 | 43.39 | ↑$0.06 (0.14%) | 42.78 | 43.48 | 1.33M |
| 2025-11-05 | 44.40 | 44.58 | ↑$0.18 (0.41%) | 44.35 | 44.79 | 770.81K |
| 2025-11-04 | 44.29 | 44.30 | ↑$0.01 (0.02%) | 44.03 | 44.53 | 1.02M |
| 2025-11-03 | 44.17 | 44.17 | ↑$0.00 (0.00%) | 43.92 | 44.23 | 0.92M |
Create an account or log in to view more rows.
$RELX how low can she go
$RELX steady steady n hold
$RELX When in doubt
zoom out. ??
$RELX buy the dip were blasting off
$RELX it can go lower
$RELX whats the target for Friday close?
$RELX Nope
$RELX just hold no panic
$RELX a comeback is always more fun than an all out win!!!!
$RELX If options never existed
what do you think this stock would be trading at?