NYSE:RELX
RELX PLC Stock Price (Quote)
$41.43
-0.0200 (-0.0483%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.17 | $43.97 | Thursday, 18th Apr 2024 RELX stock ended at $41.43. This is 0.0483% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.749% from a day low at $41.40 to a day high of $41.71. |
| 90 days | $40.92 | $44.74 | |
| 52 weeks | $30.10 | $44.74 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $41.55 | $41.71 | $41.40 | $41.43 | 695 411 |
| 2024-04-17 | $41.89 | $41.89 | $41.27 | $41.45 | 749 466 |
| 2024-04-16 | $41.45 | $41.47 | $41.17 | $41.28 | 943 267 |
| 2024-04-15 | $42.20 | $42.25 | $41.54 | $41.64 | 2 098 506 |
| 2024-04-12 | $41.73 | $41.82 | $41.53 | $41.77 | 1 179 692 |
| 2024-04-11 | $41.77 | $41.97 | $41.28 | $41.86 | 963 735 |
| 2024-04-10 | $41.42 | $41.65 | $41.29 | $41.54 | 1 541 338 |
| 2024-04-09 | $42.12 | $42.24 | $41.88 | $42.23 | 1 070 014 |
| 2024-04-08 | $41.81 | $42.01 | $41.68 | $41.92 | 1 490 735 |
| 2024-04-05 | $41.67 | $42.08 | $41.51 | $42.04 | 2 102 782 |
| 2024-04-04 | $42.03 | $42.20 | $41.45 | $41.47 | 5 052 974 |
| 2024-04-03 | $41.72 | $42.17 | $41.70 | $42.17 | 2 240 864 |
| 2024-04-02 | $42.32 | $42.51 | $42.18 | $42.43 | 1 600 161 |
| 2024-04-01 | $43.45 | $43.45 | $42.71 | $42.78 | 763 086 |
| 2024-03-28 | $43.42 | $43.54 | $43.28 | $43.29 | 826 777 |
| 2024-03-27 | $43.44 | $43.54 | $43.30 | $43.41 | 691 875 |
| 2024-03-26 | $43.21 | $43.30 | $43.03 | $43.13 | 664 954 |
| 2024-03-25 | $43.66 | $43.70 | $43.31 | $43.31 | 845 595 |
| 2024-03-22 | $43.69 | $43.74 | $43.51 | $43.65 | 574 865 |
| 2024-03-21 | $43.75 | $43.97 | $43.66 | $43.73 | 792 112 |
| 2024-03-20 | $43.39 | $43.47 | $43.12 | $43.45 | 588 780 |
| 2024-03-19 | $43.00 | $43.22 | $42.86 | $43.19 | 556 387 |
| 2024-03-18 | $43.25 | $43.36 | $43.20 | $43.20 | 611 260 |
| 2024-03-15 | $43.30 | $43.32 | $43.04 | $43.13 | 939 937 |
| 2024-03-14 | $43.36 | $43.50 | $43.05 | $43.33 | 882 715 |
