• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) (NY:RELX)

    39.72 -0.49 (-1.22%)
    Official Closing Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 28, 2025 40.14 40.33 40.13 40.21 1,047,581 +0.03(+0.07%)
    Nov 26, 2025 40.21 40.34 40.12 40.18 1,450,528 -0.19(-0.47%)
    Nov 25, 2025 39.95 40.42 39.94 40.37 3,297,450 +0.02(+0.05%)
    Nov 24, 2025 40.44 40.46 40.15 40.35 2,834,692 -0.25(-0.62%)
    Nov 21, 2025 40.59 40.96 40.31 40.60 2,809,249 +1.01(+2.55%)
    Nov 20, 2025 39.84 39.97 39.30 39.59 2,840,047 -0.21(-0.53%)
    Nov 19, 2025 39.80 39.97 39.44 39.80 2,907,262 -0.47(-1.17%)
    Nov 18, 2025 40.27 40.35 40.00 40.27 2,085,238 -0.11(-0.27%)
    Nov 17, 2025 41.05 41.11 40.34 40.38 2,397,467 -0.95(-2.30%)
    Nov 14, 2025 40.97 41.37 40.77 41.33 2,595,734 -0.09(-0.22%)
    Nov 13, 2025 41.39 41.73 41.35 41.42 1,675,580 +0.06(+0.15%)
    Nov 12, 2025 41.78 41.95 40.97 41.36 1,838,466 -1.12(-2.64%)
    Nov 11, 2025 42.44 42.66 42.34 42.48 840,031 +0.45(+1.07%)
    Nov 10, 2025 41.83 42.06 41.64 42.03 1,451,792 -0.24(-0.57%)
    Nov 07, 2025 42.02 42.33 41.81 42.27 2,179,350 -1.12(-2.58%)
    Nov 06, 2025 43.33 43.49 42.78 43.39 1,372,763 -1.19(-2.67%)
    Nov 05, 2025 44.40 44.79 44.35 44.58 829,577 +0.28(+0.63%)
    Nov 04, 2025 44.29 44.53 44.03 44.30 1,100,192 +0.13(+0.29%)
    Nov 03, 2025 44.17 44.23 43.92 44.17 969,445 -0.07(-0.16%)
    Oct 31, 2025 44.13 44.28 43.88 44.24 1,073,009 -0.13(-0.29%)
    Oct 30, 2025 44.16 44.69 44.06 44.37 1,776,048 -0.32(-0.72%)
    Oct 29, 2025 45.73 45.73 44.62 44.69 1,807,297 -1.54(-3.33%)
    Oct 28, 2025 46.58 46.76 46.22 46.23 1,002,332 -0.41(-0.88%)
    Oct 27, 2025 46.90 46.98 46.55 46.64 1,146,964 +0.07(+0.15%)
    Oct 24, 2025 46.96 46.96 46.41 46.57 1,227,015 +0.62(+1.35%)
    Oct 23, 2025 45.96 46.12 45.56 45.95 1,039,143 -0.85(-1.82%)
    Oct 22, 2025 46.72 47.22 46.65 46.80 931,407 +0.51(+1.10%)
    Oct 21, 2025 46.21 46.50 46.18 46.29 1,118,809 +0.18(+0.39%)
    Oct 20, 2025 45.51 46.11 45.49 46.11 1,194,766 +0.88(+1.95%)
    Oct 17, 2025 44.81 45.23 44.77 45.23 1,415,928 +0.01(+0.02%)
    Oct 16, 2025 45.15 45.33 44.87 45.22 1,379,232 +0.20(+0.44%)
    Oct 15, 2025 44.86 45.31 44.81 45.02 983,608 -0.41(-0.90%)
    Oct 14, 2025 45.35 45.59 45.30 45.43 1,019,516 +0.30(+0.66%)
    Oct 13, 2025 44.97 45.39 44.85 45.13 1,021,767 +0.31(+0.69%)
    Oct 10, 2025 45.00 45.21 44.75 44.82 1,564,536 -0.33(-0.73%)
    Oct 09, 2025 45.40 45.44 44.82 45.15 1,333,989 -0.69(-1.51%)
    Oct 08, 2025 46.07 45.62 45.84 1,298,109 +0.40(+0.88%)
    Oct 07, 2025 45.56 45.69 45.22 45.44 1,039,990 -0.97(-2.09%)
    Oct 06, 2025 46.77 46.78 46.17 46.41 1,897,598 +0.00(+0.00%)
    Oct 03, 2025 46.18 46.63 46.14 46.41 1,064,804 -0.20(-0.43%)
    Oct 02, 2025 46.66 46.73 46.28 46.61 1,742,531 -0.46(-0.98%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.