NYSE:RELX
RELX PLC Stock Price (Quote)
$41.23
+0.0400 (+0.0971%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.25 | $43.45 | Wednesday, 1st May 2024 RELX stock ended at $41.23. This is 0.0971% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.07% from a day low at $41.15 to a day high of $41.59. |
| 90 days | $40.25 | $44.74 | |
| 52 weeks | $30.10 | $44.74 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2023 | $33.21 | $33.42 | $33.20 | $33.40 | 491 569 |
| Jul 14, 2023 | $33.16 | $33.39 | $33.17 | $33.31 | 673 125 |
| Jul 13, 2023 | $32.65 | $33.06 | $32.61 | $32.97 | 1 207 785 |
| Jul 12, 2023 | $32.18 | $32.37 | $32.03 | $32.18 | 727 447 |
| Jul 11, 2023 | $31.51 | $31.67 | $31.38 | $31.66 | 758 995 |
| Jul 10, 2023 | $31.63 | $31.80 | $31.62 | $31.72 | 459 927 |
| Jul 07, 2023 | $31.67 | $31.71 | $31.46 | $31.54 | 881 429 |
| Jul 06, 2023 | $32.36 | $32.36 | $32.04 | $32.30 | 678 687 |
| Jul 05, 2023 | $32.78 | $32.86 | $32.58 | $32.67 | 636 320 |
| Jul 03, 2023 | $33.00 | $33.11 | $32.78 | $33.11 | 564 300 |
| Jun 30, 2023 | $33.22 | $33.48 | $33.21 | $33.43 | 556 938 |
| Jun 29, 2023 | $32.85 | $32.97 | $32.85 | $32.91 | 516 272 |
| Jun 28, 2023 | $32.99 | $33.10 | $32.95 | $32.97 | 567 266 |
| Jun 27, 2023 | $32.89 | $33.16 | $32.84 | $33.13 | 574 421 |
| Jun 26, 2023 | $32.88 | $32.99 | $32.81 | $32.91 | 423 390 |
| Jun 23, 2023 | $32.95 | $33.16 | $32.92 | $33.01 | 484 463 |
| Jun 22, 2023 | $32.89 | $33.15 | $32.87 | $33.15 | 610 589 |
| Jun 21, 2023 | $33.12 | $33.25 | $33.02 | $33.17 | 536 048 |
| Jun 20, 2023 | $33.49 | $33.59 | $33.26 | $33.31 | 1 339 819 |
| Jun 16, 2023 | $33.94 | $34.07 | $33.87 | $34.04 | 2 025 485 |
| Jun 15, 2023 | $33.18 | $33.50 | $33.10 | $33.49 | 1 024 366 |
| Jun 14, 2023 | $32.70 | $32.76 | $32.51 | $32.60 | 532 707 |
| Jun 13, 2023 | $32.34 | $32.55 | $32.26 | $32.49 | 553 725 |
| Jun 12, 2023 | $32.15 | $32.15 | $31.94 | $32.08 | 447 959 |
| Jun 09, 2023 | $31.83 | $31.94 | $31.79 | $31.90 | 528 429 |
