RELX - RELX Plc
53.85
-0.210 -0.390%
Share volume: 655,058
Last Updated: 05-09-2025
Business Services/Services – Misc. Business Services:
4.45%
PREVIOUS CLOSE
CHG
CHG%
$54.06
-0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $53.46 | $53.46 | $53.90 | $53.90 | $53.32 | $53.32 | $53.85 | $53.85 | 655,058 | $655,058.00 |
| 05-08-2025 | $54.72 | $54.72 | $54.74 | $54.74 | $54.06 | $54.06 | $54.06 | $54.06 | 656,768 | $656,768.00 |
| 05-07-2025 | $54.54 | $54.54 | $54.99 | $54.99 | $54.52 | $54.52 | $54.87 | $54.87 | 762,653 | $762,653.00 |
| 05-06-2025 | $55.04 | $55.04 | $55.11 | $55.11 | $54.85 | $54.85 | $54.93 | $54.93 | 563,923 | $563,923.00 |
| 05-05-2025 | $54.88 | $54.88 | $55.21 | $55.21 | $54.78 | $54.78 | $55.04 | $55.04 | 415,303 | $415,303.00 |
| 05-02-2025 | $54.92 | $54.92 | $55.08 | $55.08 | $54.68 | $54.68 | $55.02 | $55.02 | 1,144,172 | $1,144,172.00 |
| 05-01-2025 | $54.16 | $54.16 | $54.29 | $54.29 | $53.93 | $53.93 | $54.08 | $54.08 | 768,813 | $768,813.00 |
| 04-30-2025 | $53.93 | $53.93 | $54.80 | $54.80 | $53.59 | $53.59 | $54.63 | $54.63 | 1,087,941 | $1,087,941.00 |
| 04-29-2025 | $53.46 | $53.46 | $53.90 | $53.90 | $53.43 | $53.43 | $53.79 | $53.79 | 684,211 | $684,211.00 |
| 04-28-2025 | $53.05 | $53.05 | $53.45 | $53.45 | $53.01 | $53.01 | $53.36 | $53.36 | 746,977 | $746,977.00 |
