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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 50.13 | 50.40 | ↑$0.27 (0.54%) | 50.11 | 50.41 | 477.63K |
2025-02-05 | 50.43 | 50.77 | ↑$0.34 (0.67%) | 50.22 | 50.84 | 409.70K |
2025-02-04 | 49.85 | 49.86 | ↑$0.01 (0.02%) | 49.79 | 50.03 | 479.55K |
2025-02-03 | 49.49 | 49.85 | ↑$0.36 (0.73%) | 49.25 | 50.08 | 565.53K |
2025-01-31 | 50.04 | 49.89 | ↓$0.15 (-0.30%) | 49.84 | 50.29 | 723.98K |
2025-01-30 | 49.88 | 50.35 | ↑$0.47 (0.94%) | 49.78 | 50.55 | 496.71K |
2025-01-29 | 49.62 | 49.24 | ↓$0.38 (-0.77%) | 49.18 | 49.63 | 541.93K |
2025-01-28 | 49.13 | 49.40 | ↑$0.27 (0.55%) | 49.08 | 49.58 | 0.93M |
2025-01-27 | 48.72 | 49.12 | ↑$0.40 (0.82%) | 48.71 | 49.12 | 1.48M |
2025-01-24 | 48.90 | 48.85 | ↓$0.05 (-0.10%) | 48.77 | 49.16 | 788.88K |
2025-01-23 | 49.21 | 49.39 | ↑$0.18 (0.37%) | 48.95 | 49.40 | 462.29K |
2025-01-22 | 49.47 | 49.26 | ↓$0.21 (-0.42%) | 49.17 | 49.51 | 508K |
2025-01-21 | 49.14 | 49.55 | ↑$0.41 (0.83%) | 49.07 | 49.57 | 728.12K |
2025-01-17 | 48.23 | 48.17 | ↓$0.06 (-0.12%) | 48.08 | 48.40 | 456.07K |
2025-01-16 | 47.49 | 47.91 | ↑$0.42 (0.88%) | 47.48 | 47.99 | 605.85K |
2025-01-15 | 46.80 | 47.06 | ↑$0.26 (0.56%) | 46.75 | 47.07 | 360.32K |
2025-01-14 | 46.06 | 46.08 | ↑$0.02 (0.04%) | 45.73 | 46.15 | 437.50K |
2025-01-13 | 45.43 | 45.90 | ↑$0.47 (1.03%) | 45.38 | 45.93 | 447.05K |
2025-01-10 | 46.70 | 46.37 | ↓$0.33 (-0.71%) | 46.33 | 46.75 | 651.70K |
2025-01-08 | 46.38 | 46.77 | ↑$0.39 (0.84%) | 46.29 | 46.82 | 528.91K |
2025-01-07 | 46.29 | 45.98 | ↓$0.31 (-0.67%) | 45.83 | 46.36 | 600.40K |
2025-01-06 | 45.64 | 45.65 | ↑$0.01 (0.02%) | 45.50 | 45.93 | 504.54K |
2025-01-03 | 45.30 | 45.43 | ↑$0.13 (0.29%) | 45.16 | 45.50 | 384.35K |
2025-01-02 | 45.58 | 45.34 | ↓$0.24 (-0.53%) | 45.25 | 45.76 | 441.58K |
2024-12-31 | 45.50 | 45.42 | ↓$0.08 (-0.18%) | 45.33 | 45.64 | 218.18K |
2024-12-30 | 45.23 | 45.40 | ↑$0.17 (0.38%) | 44.92 | 45.52 | 323.40K |
2024-12-27 | 45.46 | 45.58 | ↑$0.12 (0.26%) | 45.44 | 45.70 | 405.47K |
2024-12-26 | 45.68 | 45.86 | ↑$0.18 (0.39%) | 45.68 | 46.00 | 269.82K |
2024-12-24 | 45.57 | 45.89 | ↑$0.32 (0.70%) | 45.49 | 45.92 | 180.52K |
2024-12-23 | 45.28 | 45.59 | ↑$0.31 (0.68%) | 45.07 | 45.65 | 1.84M |
Create an account or log in to view more rows.
$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?
$RELX Price target here?
$RELX it's just a matter of time and patience...
$RELX Be patient !!
$RELX The squeeze is coming
$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.