Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

RELX PLC (RELX)

54.87
-0.06
(-0.11%)
At close: May 7 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202554.5454.9954.5254.8754.87762,700
May 6, 202555.0455.1154.8554.9354.93563,900
May 5, 202554.8855.2154.7855.0455.04415,300
May 2, 202554.9255.0854.6855.0255.021,144,200
May 1, 202554.1654.2953.9354.0854.08768,800
Apr 30, 202553.9354.8053.5954.6354.631,087,900
Apr 29, 202553.4653.9053.4353.7953.79684,200
Apr 28, 202553.0553.4553.0153.3653.36746,900
Apr 25, 202553.4853.5653.0653.5553.55518,400
Apr 24, 202552.7253.3352.5453.1753.17539,800
Apr 23, 202552.4852.7952.2352.7052.70902,400
Apr 22, 202552.7653.1552.5753.1053.101,299,900
Apr 21, 202552.1552.5551.6752.0752.07994,600
Apr 17, 202552.0152.5451.9152.2052.20718,500
Apr 16, 202551.7651.8850.9851.2051.20755,800
Apr 15, 202551.1651.6551.1151.5151.51718,800
Apr 14, 202549.5150.1749.4350.1250.12948,500
Apr 11, 202548.8449.7648.6949.1249.121,831,800
Apr 10, 202548.5849.1647.7249.0249.021,334,900
Apr 9, 202545.8748.8045.4748.5448.541,317,900
Apr 8, 202546.6846.8944.9645.3145.31985,700
Apr 7, 202545.7347.4944.7245.5345.531,432,100
Apr 4, 202550.1650.3248.1348.1648.161,321,700
Apr 3, 202551.1451.8051.1351.4451.44634,800
Apr 2, 202550.4050.9850.3750.9850.98449,600
Apr 1, 202550.3950.7450.2450.6750.67402,600
Mar 31, 202550.2350.5149.9050.4150.41429,600
Mar 28, 202550.3350.3850.0550.1650.16561,000
Mar 27, 202549.7550.1749.7450.0750.07526,000
Mar 26, 202549.8350.1749.7249.9749.97585,700
Mar 25, 202550.4450.5950.2450.4050.40344,200
Mar 24, 202549.9250.0249.6849.8149.81481,300
Mar 21, 202549.7550.1149.7450.0150.01605,300
Mar 20, 202549.8250.0549.7549.8949.89675,500
Mar 19, 202548.9949.3848.9949.3549.35438,500
Mar 18, 202548.9949.0548.5748.9948.99485,900
Mar 17, 202549.4049.7349.3849.6049.60487,000
Mar 14, 202548.4149.0648.3448.9348.93927,800
Mar 13, 202547.7948.0047.6447.8147.81917,600
Mar 12, 202547.8548.0347.6047.7347.73752,600
Mar 11, 202547.3447.6047.1047.2047.20724,700
Mar 10, 202547.4847.7247.1447.3247.32599,400
Mar 7, 202547.2248.1347.1848.1048.10527,000
Mar 6, 202547.1847.5747.0447.2447.24740,800
Mar 5, 202548.5548.8548.2448.5448.54636,800
Mar 4, 202548.6049.4948.5648.9848.98929,800
Mar 3, 202548.6348.8748.3348.5148.51607,100
Feb 28, 202548.1048.3747.8548.3748.37563,100
Feb 27, 202547.8248.0647.5547.6147.61754,800
Feb 26, 202548.5548.7648.0948.2548.25822,100
Feb 25, 202549.5349.8349.3849.7049.70556,200
Feb 24, 202549.2949.4849.0549.1949.19595,200
Feb 21, 202549.7249.7649.1249.2949.29778,700
Feb 20, 202550.1150.4749.8850.4150.41608,200
Feb 19, 202550.1850.6050.0550.5250.52780,700
Feb 18, 202551.0551.1950.7950.8950.89432,600
Feb 14, 202551.2751.6651.0451.0751.07676,800
Feb 13, 202551.5051.9951.4451.9151.91514,600
Feb 12, 202550.9651.5450.9551.4451.44695,300
Feb 11, 202551.0051.3650.9251.3351.33473,500
Feb 10, 202550.2550.6150.2350.5650.56365,900
Feb 7, 202550.4450.4949.9449.9949.99519,800
Feb 6, 202550.1350.4150.1150.4050.40477,600
Feb 5, 202550.4350.8450.2250.7750.77409,700
Feb 4, 202549.8550.0349.7949.8649.86479,500
Feb 3, 202549.4950.0849.2549.8549.85565,500
Jan 31, 202550.0450.2949.8449.8949.89724,000
Jan 30, 202549.8850.5549.7850.3550.35496,700
Jan 29, 202549.6249.6349.1849.2449.24541,900
Jan 28, 202549.1349.5849.0849.4049.40930,700
Jan 27, 202548.7249.1248.7149.1249.121,483,200
Jan 24, 202548.9049.1648.7748.8548.85788,900
Jan 23, 202549.2149.4048.9549.3949.39462,300
Jan 22, 202549.4749.5149.1749.2649.26508,000
Jan 21, 202549.1449.5749.0749.5549.55728,100
Jan 17, 202548.2348.4048.0848.1748.17456,000
Jan 16, 202547.4947.9947.4847.9147.91605,800
Jan 15, 202546.8047.0746.7547.0647.06360,300
Jan 14, 202546.0646.1545.7346.0846.08437,500
Jan 13, 202545.4345.9345.3845.9045.90447,000
Jan 10, 202546.7046.7546.3346.3746.37651,700
Jan 8, 202546.3846.8246.2946.7746.77528,900
Jan 7, 202546.2946.3645.8345.9845.98600,400
Jan 6, 202545.6445.9345.5045.6545.65504,500
Jan 3, 202545.3045.5045.1645.4345.43384,400
Jan 2, 202545.5845.7645.2545.3445.34441,600
Dec 31, 202445.5045.6445.3345.4245.42218,200
Dec 30, 202445.2345.5244.9245.4045.40323,400
Dec 27, 202445.4645.7045.4445.5845.58405,500
Dec 26, 202445.6846.0045.6845.8645.86269,800
Dec 24, 202445.5745.9245.4945.8945.89180,500
Dec 23, 202445.2845.6545.0745.5945.591,836,200
Dec 20, 202445.3645.8445.1445.4745.474,246,000
Dec 19, 202446.2546.2645.6745.7845.78630,100
Dec 18, 202447.3247.4646.3146.3346.33494,200
Dec 17, 202447.2447.4047.0247.0247.02672,800
Dec 16, 202447.0547.2146.9346.9846.98425,200
Dec 13, 202447.3947.4346.8947.0647.06510,400
Dec 12, 202447.2847.6147.2447.3247.32387,500
Dec 11, 202447.6347.9047.3447.3447.34467,600
Dec 10, 202447.1747.2347.0247.0747.07384,300
Dec 9, 202447.2947.4546.8846.9846.98454,200
Dec 6, 202447.9148.0047.5547.5947.59586,500
Dec 5, 202448.1148.3347.9548.1848.18551,000
Dec 4, 202447.5748.0447.5547.9747.97468,600
Dec 3, 202447.5047.6747.4247.4847.48429,000
Dec 2, 202447.2847.4747.0247.3347.33501,800
Nov 29, 202446.7047.1446.7047.0847.08253,200
Nov 27, 202447.1547.2547.0247.0547.05409,400
Nov 26, 202446.8446.9146.6646.8146.81457,900
Nov 25, 202446.8046.8846.4246.5746.57584,700
Nov 22, 202446.4346.8346.4346.7546.75825,200
Nov 21, 202445.3745.7645.1945.7645.76724,200
Nov 20, 202445.1245.1644.7945.1145.11589,000
Nov 19, 202444.8745.3344.8245.2945.29662,000
Nov 18, 202444.8045.1944.7345.0445.04810,300
Nov 15, 202445.0145.0444.1944.4544.451,485,100
Nov 14, 202446.1846.3745.9345.9545.95775,400
Nov 13, 202446.0546.2445.7646.1246.12990,700
Nov 12, 202446.9346.9646.4146.5946.59776,700
Nov 11, 202448.1648.1747.7947.8047.80450,600
Nov 8, 202447.9348.0347.7147.9847.98552,400
Nov 7, 202447.5647.8547.4647.6647.66907,900
Nov 6, 202447.7747.8047.1447.7147.711,041,600
Nov 5, 202447.4747.9747.4447.9147.91687,900
Nov 4, 202447.1647.3446.9147.0647.06592,300
Nov 1, 202447.0547.3746.9647.0847.08880,000
Oct 31, 202446.5646.6045.9546.2246.22721,400
Oct 30, 202446.8447.2746.8146.9146.91672,500
Oct 29, 202447.6948.0047.6747.9147.91542,400
Oct 28, 202448.2748.4048.0748.1648.16494,900
Oct 25, 202447.3547.7947.2947.4247.42644,000
Oct 24, 202447.3347.4447.0347.1047.10508,000
Oct 23, 202446.6047.0746.5746.8246.82826,200
Oct 22, 202446.9947.1346.8547.0247.02658,400
Oct 21, 202447.9047.9647.5347.6347.63504,300
Oct 18, 202448.0048.2647.7948.1748.17521,100
Oct 17, 202448.5548.7348.4348.5948.59825,200
Oct 16, 202448.2048.2948.0248.1548.15701,900
Oct 15, 202448.4948.5748.1548.2248.22893,200
Oct 14, 202447.0747.4347.0547.3847.38565,000
Oct 11, 202446.8847.1046.7646.8346.83788,600
Oct 10, 202446.5246.6146.2746.3646.36979,000
Oct 9, 202446.3446.8046.3246.7146.711,313,200
Oct 8, 202446.2846.7246.2846.6446.641,693,500
Oct 7, 202446.0146.1345.8546.0446.041,789,100
Oct 4, 202445.9146.2945.9046.2946.291,634,600
Oct 3, 202446.7746.8346.3846.6146.611,530,300
Oct 2, 202447.1947.4846.9947.2947.291,590,400
Oct 1, 202447.4347.6147.0347.3447.341,753,800
Sep 30, 202447.5547.5946.9947.4647.461,192,100
Sep 27, 202447.9048.1347.5547.5647.56495,400
Sep 26, 202448.4048.4747.7448.0948.09745,500
Sep 25, 202448.6648.7648.3448.3748.37418,900
Sep 24, 202448.5348.6348.1648.5348.53484,100
Sep 23, 202448.5148.9148.4848.8648.86678,200
Sep 20, 202448.0948.2247.9347.9947.991,477,400
Sep 19, 202447.9548.1947.7748.1348.13855,500
Sep 18, 202447.8147.9047.3747.3747.37588,500
Sep 17, 202448.2248.2447.7447.7647.76673,200
Sep 16, 202447.9948.1347.8748.1248.12510,800
Sep 13, 202447.8147.9147.6647.7147.71443,700
Sep 12, 202447.8448.0147.5547.9947.99566,700
Sep 11, 202447.2747.2846.5247.1547.15625,700
Sep 10, 202447.0447.2746.8647.2347.23392,300
Sep 9, 202446.5047.0046.4846.9146.91521,300
Sep 6, 202446.7846.8746.1046.2046.20545,300
Sep 5, 202445.3746.0345.2245.8945.89731,400
Sep 4, 202446.4946.8346.4746.6846.68530,600
Sep 3, 202446.9146.9146.0846.1546.15702,500
Aug 30, 202446.6346.7946.3446.6646.66430,900
Aug 29, 202446.8847.3246.8747.1447.14632,400
Aug 28, 202446.4846.6446.3246.4246.42483,200
Aug 27, 202446.2346.5046.2346.3546.35437,000
Aug 26, 202446.3046.5346.2946.3446.34304,500
Aug 23, 202446.1446.3946.0046.2446.24369,000
Aug 22, 202446.2446.3345.9746.0646.06414,800
Aug 21, 202446.0746.3746.0246.3546.35481,600
Aug 20, 202446.0046.0645.8145.9645.96326,500
Aug 19, 202445.7446.1245.7246.0346.03554,800
Aug 16, 202445.6045.6845.4145.5845.58398,600
Aug 15, 202445.6845.8645.5645.6245.62676,300
Aug 14, 202445.3845.7145.3845.7045.70427,700
Aug 13, 202445.1545.4545.0645.3845.38427,200
Aug 12, 202445.1245.2944.9645.0245.02392,000
Aug 9, 202444.6945.1244.6045.0945.09455,000
Aug 8, 202444.4344.7444.2344.6544.65514,000
Aug 7, 202444.4444.8144.1444.1544.151,099,700
Aug 6, 202443.5144.5043.4544.1044.101,727,000
Aug 5, 202444.0144.5444.0144.1644.161,145,200
Aug 2, 2024 0.234 Dividend
Aug 2, 202445.7846.1245.4646.0746.07987,300
Aug 1, 202446.9647.0845.8746.3246.091,029,200
Jul 31, 202447.2447.3846.8347.2346.99739,300
Jul 30, 202447.3047.4247.0347.3647.12852,600
Jul 29, 202447.0147.2646.9847.0246.78682,700
Jul 26, 202446.3646.7346.2846.5446.30983,100
Jul 25, 202446.2246.6946.0046.0045.771,053,900
Jul 24, 202445.0945.2945.0145.0344.80869,500
Jul 23, 202445.2145.4945.1945.3545.12652,400
Jul 22, 202445.4845.7345.4045.7045.47592,000
Jul 19, 202445.1445.2244.9345.0144.78587,700
Jul 18, 202445.7245.7645.0245.0844.85894,600
Jul 17, 202446.0246.1745.3945.4045.171,086,400
Jul 16, 202446.1446.3646.0046.3146.08509,500
Jul 15, 202446.3946.4345.8845.9945.76515,500
Jul 12, 202446.1446.6646.1346.3946.16643,900
Jul 11, 202446.0546.2645.7045.7045.47710,500
Jul 10, 202446.1846.3546.1546.3246.09566,300
Jul 9, 202446.1346.2345.9246.1045.87620,200
Jul 8, 202446.3146.3346.0246.0845.85448,900
Jul 5, 202446.0146.2245.7746.2245.99562,500
Jul 3, 202445.4245.7545.3945.6945.46491,600
Jul 2, 202445.1445.5345.0245.5045.27403,200
Jul 1, 202445.3245.5845.1645.2144.98602,900
Jun 28, 202446.0746.1945.8145.8845.65658,400
Jun 27, 202446.1846.3046.0246.1545.92641,300
Jun 26, 202445.5745.5745.3545.5345.30458,900
Jun 25, 202446.0046.0445.7346.0145.78590,100
Jun 24, 202445.8546.1145.8245.8445.61565,300
Jun 21, 202445.5245.6845.3545.6045.37707,000
Jun 20, 202445.8145.9045.5345.6545.42793,700
Jun 18, 202445.5445.7745.4845.5845.35760,100
Jun 17, 202445.2645.5445.1745.4845.25557,300
Jun 14, 202445.2545.2844.9345.2244.99693,400
Jun 13, 202445.8045.8345.4545.6545.42550,800
Jun 12, 202445.5645.9345.4245.7345.50793,000
Jun 11, 202444.5144.6144.3344.5644.331,178,900
Jun 10, 202444.6144.8244.5044.7844.55934,400
Jun 7, 202445.1145.2144.8344.8644.63621,000
Jun 6, 202445.4845.5045.2045.4145.18821,000
Jun 5, 202444.8845.1944.8045.1844.95704,200
Jun 4, 202444.4644.7544.3844.7444.51693,500
Jun 3, 202443.7543.9943.6243.9043.68481,300
May 31, 202443.6343.9643.4743.9643.74634,500
May 30, 202443.4643.4943.2843.3443.12447,400
May 29, 202443.5643.7043.3643.4043.18622,400
May 28, 202444.4944.5043.6243.6843.46614,300
May 24, 202444.6044.9644.5644.6944.46957,100
May 23, 202444.5644.6044.0644.1643.94469,600
May 22, 202444.2244.4744.2144.3644.14506,000
May 21, 202444.1444.2443.9944.2344.01510,200
May 20, 202444.0244.2043.9944.1243.90487,300
May 17, 202444.0444.2243.9144.0743.85508,800
May 16, 202443.6443.9843.6143.9243.701,006,500
May 15, 202443.6544.0343.6543.9143.691,152,700
May 14, 202443.3143.5443.2543.5143.29708,500
May 13, 202442.9343.0842.7742.8142.59832,400
May 10, 202443.2243.4943.1643.4643.24671,000
May 9, 202443.1143.3943.0943.3843.16661,200
May 8, 202442.9643.1342.8842.9442.72526,800

Related Tickers

TRI Thomson Reuters Corporation
188.56
+1.37%
 
CPRT Copart, Inc.
61.24
+0.72%
 
RBA RB Global, Inc.
102.27
+0.37%
 
ARMK Aramark
38.24
+1.59%
 
CTAS Cintas Corporation
215.11
+0.84%
 
RWS.L RWS Holdings plc
82.05
+6.29%
 
RTO Rentokil Initial plc
23.35
-3.15%
 
DLB Dolby Laboratories, Inc.
73.44
-1.10%
 
WKL.AS Wolters Kluwer N.V.
160.65
+1.71%
 
FA First Advantage Corporation
14.97
+1.01%