RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) (RELX)

49.35Last Price

+0.36 (0.73%)Change

Relx Plc is a global provider of information-based analytics and decision tools for professional and business customers

The company operates across various sectors, including scientific research, legal services, risk management, and compliance, offering a diverse range of products and solutions designed to enhance productivity and streamline workflows. By leveraging data, artificial intelligence, and advanced technologies, Relx facilitates informed decision-making and innovation, enabling organizations to navigate complex challenges and seize opportunities within their respective industries. Their commitment to delivering high-quality content and analytics supports clients in achieving better outcomes and driving progress.

Date Range:

2024-12-20 - 2025-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2025	48.99	49.38	48.99	49.35	438,486	49.35
3/18/2025	48.99	49.05	48.57	48.99	485,902	48.99
3/17/2025	49.40	49.73	49.38	49.60	487,041	49.60
3/14/2025	48.41	49.06	48.34	48.93	927,757	48.93
3/13/2025	47.79	48.00	47.64	47.81	917,631	47.81
3/12/2025	47.85	48.03	47.59	47.73	752,604	47.73
3/11/2025	47.34	47.60	47.10	47.20	724,705	47.20
3/10/2025	47.48	47.72	47.14	47.32	599,368	47.32
3/07/2025	47.22	48.13	47.18	48.10	526,963	48.10
3/06/2025	47.18	47.57	47.04	47.24	740,778	47.24
3/05/2025	48.55	48.85	48.23	48.54	636,777	48.54
3/04/2025	48.60	49.49	48.56	48.98	929,781	48.98
3/03/2025	48.63	48.87	48.33	48.51	607,103	48.51
2/28/2025	48.10	48.37	47.85	48.37	563,079	48.37
2/27/2025	47.82	48.06	47.55	47.61	754,776	47.61
2/26/2025	48.55	48.76	48.09	48.25	822,137	48.25
2/25/2025	49.53	49.83	49.38	49.70	556,160	49.70
2/24/2025	49.29	49.48	49.05	49.19	595,151	49.19
2/21/2025	49.72	49.76	49.12	49.29	778,698	49.29
2/20/2025	50.11	50.47	49.88	50.41	608,206	50.41
2/19/2025	50.18	50.60	50.05	50.52	780,723	50.52
2/18/2025	51.05	51.19	50.79	50.89	432,577	50.89
2/14/2025	51.27	51.66	51.04	51.07	676,780	51.07
2/13/2025	51.50	51.99	51.44	51.91	514,578	51.91
2/12/2025	50.96	51.54	50.95	51.44	695,308	51.44
2/11/2025	51.00	51.35	50.92	51.33	473,478	51.33
2/10/2025	50.25	50.61	50.23	50.56	365,927	50.56
2/07/2025	50.44	50.49	49.94	49.99	519,890	49.99
2/06/2025	50.13	50.41	50.10	50.40	477,628	50.40
2/05/2025	50.43	50.84	50.22	50.77	409,688	50.77
2/04/2025	49.85	50.02	49.79	49.86	649,147	49.86
2/03/2025	49.49	50.08	49.25	49.85	565,527	49.85
1/31/2025	50.04	50.29	49.84	49.89	723,979	49.89
1/30/2025	49.88	50.55	49.78	50.35	456,305	50.35
1/29/2025	49.62	49.63	49.18	49.24	541,933	49.24
1/28/2025	49.13	49.58	49.08	49.40	1,047,377	49.40
1/27/2025	48.72	49.12	48.71	49.12	1,483,193	49.12
1/24/2025	48.90	49.16	48.77	48.85	788,883	48.85
1/23/2025	49.21	49.40	48.95	49.39	462,287	49.39
1/22/2025	49.47	49.51	49.17	49.26	507,995	49.26
1/21/2025	49.14	49.57	49.07	49.55	728,064	49.55
1/17/2025	48.23	48.40	48.08	48.17	456,073	48.17
1/16/2025	47.49	47.99	47.48	47.91	605,848	47.91
1/15/2025	46.80	47.07	46.75	47.06	360,319	47.06
1/14/2025	46.06	46.15	45.73	46.08	437,504	46.08
1/13/2025	45.43	45.93	45.38	45.90	447,048	45.90
1/10/2025	46.70	46.75	46.33	46.37	651,702	46.37
1/08/2025	46.38	46.82	46.29	46.77	528,915	46.77
1/07/2025	46.29	46.36	45.83	45.98	600,353	45.98
1/06/2025	45.64	45.93	45.50	45.65	504,539	45.65
1/03/2025	45.30	45.50	45.16	45.43	384,352	45.43
1/02/2025	45.58	45.76	45.25	45.34	441,578	45.34
12/31/2024	45.40	0.00	45.42	45.42	0	45.42
12/30/2024	45.23	45.52	44.92	45.40	323,400	45.40
12/27/2024	45.46	45.70	45.44	45.58	405,465	45.58
12/26/2024	45.68	46.00	45.68	45.86	269,824	45.86
12/24/2024	45.57	45.92	45.49	45.89	180,524	45.89
12/23/2024	45.28	45.65	45.07	45.59	1,836,209	45.59
12/20/2024	45.36	45.84	45.14	45.47	4,245,996	45.47