Relx PLC ADR (RELX) Historical Stock Data
41.12 ↓0.31 (-0.76%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RELX is down -0.14% a day on average. There have been 12 days where Relx PLC ADR closed green and 18 days where RELX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.77 | 41.43 | ↓$0.34 (-0.81%) | 41.20 | 41.86 | 1.49M |
| 2024-04-23 | 41.93 | 42.26 | ↑$0.33 (0.79%) | 41.87 | 42.34 | 1M |
| 2024-04-22 | 41.49 | 41.79 | ↑$0.30 (0.72%) | 41.49 | 41.92 | 718.96K |
| 2024-04-19 | 41.28 | 41.07 | ↓$0.21 (-0.51%) | 41.01 | 41.32 | 1.09M |
| 2024-04-18 | 41.55 | 41.43 | ↓$0.12 (-0.29%) | 41.38 | 41.71 | 826.14K |
| 2024-04-17 | 41.89 | 41.45 | ↓$0.44 (-1.05%) | 41.27 | 41.89 | 750.96K |
| 2024-04-16 | 41.45 | 41.28 | ↓$0.17 (-0.41%) | 41.17 | 41.47 | 1.07M |
| 2024-04-15 | 42.20 | 41.64 | ↓$0.56 (-1.33%) | 41.54 | 42.25 | 2.13M |
| 2024-04-12 | 41.73 | 41.77 | ↑$0.04 (0.10%) | 41.53 | 41.82 | 1.33M |
| 2024-04-11 | 41.77 | 41.86 | ↑$0.09 (0.22%) | 41.28 | 41.97 | 0.97M |
| 2024-04-10 | 41.42 | 41.54 | ↑$0.12 (0.29%) | 41.29 | 41.65 | 1.55M |
| 2024-04-09 | 42.12 | 42.23 | ↑$0.11 (0.26%) | 41.87 | 42.25 | 1.14M |
| 2024-04-08 | 41.81 | 41.92 | ↑$0.11 (0.26%) | 41.68 | 42.01 | 1.74M |
| 2024-04-05 | 41.67 | 42.04 | ↑$0.37 (0.89%) | 41.51 | 42.08 | 2.12M |
| 2024-04-04 | 42.03 | 41.47 | ↓$0.56 (-1.33%) | 41.45 | 42.20 | 5.06M |
| 2024-04-03 | 41.72 | 42.17 | ↑$0.45 (1.08%) | 41.70 | 42.17 | 2.32M |
| 2024-04-02 | 42.32 | 42.43 | ↑$0.11 (0.26%) | 42.18 | 42.51 | 1.64M |
| 2024-04-01 | 43.45 | 42.78 | ↓$0.67 (-1.54%) | 42.71 | 43.45 | 765.74K |
| 2024-03-28 | 43.42 | 43.29 | ↓$0.13 (-0.30%) | 43.28 | 43.54 | 830.55K |
| 2024-03-27 | 43.44 | 43.41 | ↓$0.03 (-0.07%) | 43.30 | 43.54 | 693.30K |
| 2024-03-26 | 43.21 | 43.13 | ↓$0.08 (-0.19%) | 43.02 | 43.30 | 707.09K |
| 2024-03-25 | 43.66 | 43.31 | ↓$0.35 (-0.80%) | 43.31 | 43.70 | 845.61K |
| 2024-03-22 | 43.69 | 43.65 | ↓$0.04 (-0.09%) | 43.51 | 43.74 | 603.30K |
| 2024-03-21 | 43.75 | 43.73 | ↓$0.02 (-0.05%) | 43.66 | 43.97 | 793.70K |
| 2024-03-20 | 43.39 | 43.45 | ↑$0.06 (0.14%) | 43.12 | 43.47 | 607.54K |
| 2024-03-19 | 43.00 | 43.19 | ↑$0.19 (0.44%) | 42.86 | 43.22 | 559.07K |
| 2024-03-18 | 43.25 | 43.20 | ↓$0.05 (-0.12%) | 43.20 | 43.36 | 611.28K |
| 2024-03-15 | 43.30 | 43.13 | ↓$0.17 (-0.39%) | 43.04 | 43.33 | 1.03M |
| 2024-03-14 | 43.36 | 43.33 | ↓$0.03 (-0.07%) | 43.05 | 43.50 | 884.62K |
| 2024-03-13 | 43.89 | 43.72 | ↓$0.17 (-0.39%) | 43.61 | 43.93 | 615.48K |
Create an account or log in to view more rows.
$RELX I blocked some bears and I liked it!
$RELX I’m selling y’all have fun bag holding
$RELX I’ll be buying more if this dips!
$RELX 50% chance this will go up or down. I am a professional guys.
$RELX Dumping started...
Get out while you can...
$RELX BUY BUY BUY
$RELX If options never existed
what do you think this stock would be trading at?
$RELX they don’t want us to shine… But we gon shine…
$RELX if your selling dont regret it later
$RELX shorting it