NYSE:RELX
RELX PLC Stock Price (Quote)
$41.21
-0.0200 (-0.0485%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.25 | $42.51 | Thursday, 2nd May 2024 RELX stock ended at $41.21. This is 0.0485% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.14% from a day low at $40.77 to a day high of $41.24. |
| 90 days | $40.25 | $44.74 | |
| 52 weeks | $30.10 | $44.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $31.83 | $31.94 | $31.79 | $31.90 | 528 429 |
| Jun 08, 2023 | $31.93 | $32.14 | $31.82 | $32.14 | 385 635 |
| Jun 07, 2023 | $32.18 | $32.26 | $31.88 | $31.89 | 497 176 |
| Jun 06, 2023 | $32.15 | $32.16 | $31.90 | $32.01 | 554 183 |
| Jun 05, 2023 | $31.96 | $32.14 | $31.98 | $32.07 | 623 491 |
| Jun 02, 2023 | $32.05 | $32.16 | $31.98 | $32.12 | 784 522 |
| Jun 01, 2023 | $31.78 | $31.91 | $31.65 | $31.88 | 678 819 |
| May 31, 2023 | $31.46 | $31.58 | $31.04 | $31.30 | 1 091 209 |
| May 30, 2023 | $30.93 | $30.99 | $30.72 | $30.77 | 707 972 |
| May 26, 2023 | $30.69 | $30.71 | $30.54 | $30.69 | 594 983 |
| May 25, 2023 | $30.20 | $30.31 | $30.10 | $30.22 | 750 583 |
| May 24, 2023 | $30.41 | $30.62 | $30.33 | $30.51 | 1 249 430 |
| May 23, 2023 | $31.14 | $31.15 | $30.78 | $30.82 | 1 336 597 |
| May 22, 2023 | $30.99 | $31.06 | $30.86 | $30.94 | 509 790 |
| May 19, 2023 | $31.02 | $31.24 | $30.99 | $31.12 | 543 800 |
| May 18, 2023 | $30.86 | $30.97 | $30.81 | $30.95 | 580 145 |
| May 17, 2023 | $30.72 | $30.88 | $30.58 | $30.84 | 468 676 |
| May 16, 2023 | $30.87 | $30.93 | $30.81 | $30.88 | 405 014 |
| May 15, 2023 | $31.10 | $31.12 | $30.86 | $30.94 | 539 968 |
| May 12, 2023 | $31.03 | $31.10 | $30.91 | $31.01 | 488 901 |
| May 11, 2023 | $31.10 | $31.24 | $30.90 | $31.20 | 750 404 |
| May 10, 2023 | $30.97 | $31.12 | $30.88 | $31.11 | 1 889 470 |
| May 09, 2023 | $31.04 | $31.26 | $30.98 | $30.98 | 2 142 887 |
| May 08, 2023 | $30.61 | $30.67 | $30.39 | $30.49 | 835 901 |
| May 05, 2023 | $30.53 | $30.76 | $30.37 | $30.55 | 2 197 487 |
