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 |
| Feb 21, 2024 | $43.28 | $43.46 | $43.15 | $43.45 | 798 260 |
| Feb 20, 2024 | $43.37 | $43.69 | $43.25 | $43.57 | 1 284 945 |
| Feb 16, 2024 | $42.38 | $43.09 | $42.33 | $42.77 | 1 176 279 |
| Feb 15, 2024 | $41.71 | $42.06 | $41.46 | $42.06 | 1 284 478 |
| Feb 14, 2024 | $41.59 | $42.07 | $41.50 | $42.05 | 1 228 671 |
| Feb 13, 2024 | $41.16 | $41.26 | $40.92 | $41.03 | 1 263 491 |
| Feb 12, 2024 | $42.15 | $42.21 | $42.01 | $42.08 | 729 407 |
| Feb 09, 2024 | $42.18 | $42.48 | $42.06 | $42.48 | 1 423 908 |
| Feb 08, 2024 | $41.71 | $41.77 | $41.49 | $41.76 | 818 148 |
| Feb 07, 2024 | $41.44 | $41.56 | $41.27 | $41.35 | 824 666 |
| Feb 06, 2024 | $41.43 | $41.52 | $41.35 | $41.46 | 893 065 |
| Feb 05, 2024 | $41.52 | $41.62 | $41.30 | $41.54 | 1 022 692 |
| Feb 02, 2024 | $41.78 | $41.96 | $41.69 | $41.87 | 826 273 |
| Feb 01, 2024 | $41.51 | $42.25 | $41.46 | $42.24 | 906 652 |
| Jan 31, 2024 | $41.88 | $41.99 | $41.25 | $41.35 | 1 056 462 |
| Jan 30, 2024 | $41.75 | $41.81 | $41.63 | $41.79 | 567 175 |
| Jan 29, 2024 | $41.55 | $41.66 | $41.33 | $41.57 | 834 888 |
| Jan 26, 2024 | $41.69 | $41.83 | $41.62 | $41.74 | 589 103 |
| Jan 25, 2024 | $41.49 | $41.50 | $41.28 | $41.50 | 680 380 |
| Jan 24, 2024 | $41.71 | $41.75 | $41.42 | $41.42 | 785 501 |
| Jan 23, 2024 | $41.17 | $41.31 | $41.02 | $41.31 | 627 761 |
| Jan 22, 2024 | $41.63 | $41.71 | $41.52 | $41.54 | 764 535 |
| Jan 19, 2024 | $41.67 | $41.76 | $41.51 | $41.75 | 996 235 |
| Jan 18, 2024 | $41.17 | $41.62 | $41.16 | $41.62 | 590 418 |
| Jan 17, 2024 | $40.69 | $40.85 | $40.52 | $40.82 | 852 398 |
