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 |
| Aug 22, 2023 | $31.57 | $31.64 | $31.41 | $31.45 | 604 585 |
| Aug 21, 2023 | $31.66 | $31.76 | $31.50 | $31.73 | 630 976 |
| Aug 18, 2023 | $31.40 | $31.69 | $31.38 | $31.63 | 764 221 |
| Aug 17, 2023 | $31.88 | $31.91 | $31.53 | $31.56 | 705 907 |
| Aug 16, 2023 | $31.80 | $32.06 | $31.78 | $31.91 | 863 888 |
| Aug 15, 2023 | $32.65 | $32.68 | $32.36 | $32.38 | 568 926 |
| Aug 14, 2023 | $32.38 | $32.81 | $32.36 | $32.79 | 607 968 |
| Aug 11, 2023 | $32.78 | $32.88 | $32.56 | $32.64 | 684 748 |
| Aug 10, 2023 | $33.29 | $33.48 | $33.15 | $33.18 | 642 600 |
| Aug 09, 2023 | $32.88 | $33.04 | $32.85 | $32.94 | 522 385 |
| Aug 08, 2023 | $32.71 | $32.93 | $32.66 | $32.89 | 708 116 |
| Aug 07, 2023 | $32.73 | $32.87 | $32.62 | $32.87 | 442 087 |
| Aug 04, 2023 | $32.64 | $32.85 | $32.48 | $32.56 | 482 023 |
| Aug 03, 2023 | $32.52 | $32.73 | $32.45 | $32.66 | 571 014 |
| Aug 02, 2023 | $33.29 | $33.30 | $32.96 | $33.06 | 777 961 |
| Aug 01, 2023 | $33.18 | $33.32 | $33.07 | $33.27 | 691 609 |
| Jul 31, 2023 | $33.71 | $33.74 | $33.58 | $33.66 | 663 679 |
| Jul 28, 2023 | $33.98 | $34.04 | $33.73 | $33.85 | 838 083 |
| Jul 27, 2023 | $34.33 | $34.49 | $33.91 | $34.00 | 1 406 731 |
| Jul 26, 2023 | $32.60 | $32.88 | $32.59 | $32.82 | 999 252 |
| Jul 25, 2023 | $32.55 | $32.98 | $32.55 | $32.97 | 766 148 |
| Jul 24, 2023 | $33.02 | $33.11 | $32.99 | $33.10 | 777 433 |
| Jul 21, 2023 | $33.63 | $33.64 | $33.46 | $33.48 | 546 854 |
| Jul 20, 2023 | $33.15 | $33.29 | $33.10 | $33.16 | 560 972 |
| Jul 19, 2023 | $33.39 | $33.48 | $33.10 | $33.18 | 514 640 |
