Relx PLC ADR (RELX) Historical Stock Data

50.40 ↓0.37 (-0.73%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RELX is up 0.26% a day on average. There have been 21 days where Relx PLC ADR closed green and 9 days where RELX closed red.

DateOpenCloseChangeLowHighVolume
2025-02-0650.1350.40↑$0.27 (0.54%)50.1150.41477.63K
2025-02-0550.4350.77↑$0.34 (0.67%)50.2250.84409.70K
2025-02-0449.8549.86↑$0.01 (0.02%)49.7950.03479.55K
2025-02-0349.4949.85↑$0.36 (0.73%)49.2550.08565.53K
2025-01-3150.0449.89↓$0.15 (-0.30%)49.8450.29723.98K
2025-01-3049.8850.35↑$0.47 (0.94%)49.7850.55496.71K
2025-01-2949.6249.24↓$0.38 (-0.77%)49.1849.63541.93K
2025-01-2849.1349.40↑$0.27 (0.55%)49.0849.580.93M
2025-01-2748.7249.12↑$0.40 (0.82%)48.7149.121.48M
2025-01-2448.9048.85↓$0.05 (-0.10%)48.7749.16788.88K
2025-01-2349.2149.39↑$0.18 (0.37%)48.9549.40462.29K
2025-01-2249.4749.26↓$0.21 (-0.42%)49.1749.51508K
2025-01-2149.1449.55↑$0.41 (0.83%)49.0749.57728.12K
2025-01-1748.2348.17↓$0.06 (-0.12%)48.0848.40456.07K
2025-01-1647.4947.91↑$0.42 (0.88%)47.4847.99605.85K
2025-01-1546.8047.06↑$0.26 (0.56%)46.7547.07360.32K
2025-01-1446.0646.08↑$0.02 (0.04%)45.7346.15437.50K
2025-01-1345.4345.90↑$0.47 (1.03%)45.3845.93447.05K
2025-01-1046.7046.37↓$0.33 (-0.71%)46.3346.75651.70K
2025-01-0846.3846.77↑$0.39 (0.84%)46.2946.82528.91K
2025-01-0746.2945.98↓$0.31 (-0.67%)45.8346.36600.40K
2025-01-0645.6445.65↑$0.01 (0.02%)45.5045.93504.54K
2025-01-0345.3045.43↑$0.13 (0.29%)45.1645.50384.35K
2025-01-0245.5845.34↓$0.24 (-0.53%)45.2545.76441.58K
2024-12-3145.5045.42↓$0.08 (-0.18%)45.3345.64218.18K
2024-12-3045.2345.40↑$0.17 (0.38%)44.9245.52323.40K
2024-12-2745.4645.58↑$0.12 (0.26%)45.4445.70405.47K
2024-12-2645.6845.86↑$0.18 (0.39%)45.6846.00269.82K
2024-12-2445.5745.89↑$0.32 (0.70%)45.4945.92180.52K
2024-12-2345.2845.59↑$0.31 (0.68%)45.0745.651.84M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$RELX a comeback is always more fun than an all out win!!!!

0 Like Report
JohnDailyTrader

$RELX If options never existed
what do you think this stock would be trading at?

0 Like Report
145zip

$RELX Price target here?

0 Like Report
TFTSeasonOne

$RELX it's just a matter of time and patience...

0 Like Report
ihatenewegg

$RELX I blocked some bears and I liked it!

0 Like Report
beardedstocks

$RELX I’m selling y’all have fun bag holding

0 Like Report
bulls_only

$RELX 50% chance this will go up or down. I am a professional guys.

0 Like Report