Relx PLC ADR (RELX) Historical Stock Data
54.04 ↑0.98 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RELX is up 0.24% a day on average. There have been 21 days where Relx PLC ADR closed green and 9 days where RELX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 53.62 | 54.04 | ↑$0.42 (0.78%) | 53.59 | 54.11 | 717.75K |
| 2025-05-14 | 53.35 | 53.06 | ↓$0.29 (-0.54%) | 52.96 | 53.40 | 562.92K |
| 2025-05-13 | 52.20 | 52.40 | ↑$0.20 (0.38%) | 52.02 | 52.49 | 700.67K |
| 2025-05-12 | 51.75 | 51.83 | ↑$0.08 (0.15%) | 51.29 | 51.85 | 1.26M |
| 2025-05-09 | 53.46 | 53.85 | ↑$0.39 (0.73%) | 53.32 | 53.90 | 655.06K |
| 2025-05-08 | 54.72 | 54.06 | ↓$0.66 (-1.21%) | 54.06 | 54.74 | 656.65K |
| 2025-05-07 | 54.54 | 54.87 | ↑$0.33 (0.61%) | 54.52 | 54.98 | 762.65K |
| 2025-05-06 | 55.04 | 54.93 | ↓$0.11 (-0.20%) | 54.87 | 55.10 | 563.92K |
| 2025-05-05 | 54.88 | 55.04 | ↑$0.16 (0.29%) | 54.78 | 55.21 | 415.28K |
| 2025-05-02 | 54.92 | 55.02 | ↑$0.10 (0.18%) | 54.68 | 55.08 | 753.26K |
| 2025-05-01 | 54.16 | 54.08 | ↓$0.08 (-0.15%) | 53.93 | 54.29 | 768.81K |
| 2025-04-30 | 53.93 | 54.63 | ↑$0.70 (1.30%) | 53.61 | 54.80 | 1.07M |
| 2025-04-29 | 53.46 | 53.79 | ↑$0.33 (0.62%) | 53.43 | 53.90 | 539.85K |
| 2025-04-28 | 53.05 | 53.36 | ↑$0.31 (0.58%) | 53.02 | 53.45 | 429.22K |
| 2025-04-25 | 53.48 | 53.55 | ↑$0.07 (0.13%) | 53.06 | 53.56 | 518.30K |
| 2025-04-24 | 52.72 | 53.17 | ↑$0.45 (0.85%) | 52.57 | 53.33 | 539.79K |
| 2025-04-23 | 52.48 | 52.70 | ↑$0.22 (0.42%) | 52.24 | 52.75 | 854.21K |
| 2025-04-22 | 52.76 | 53.10 | ↑$0.34 (0.64%) | 52.57 | 53.15 | 1.30M |
| 2025-04-21 | 52.15 | 52.07 | ↓$0.08 (-0.15%) | 51.67 | 52.54 | 0.99M |
| 2025-04-17 | 52.01 | 52.20 | ↑$0.19 (0.37%) | 51.91 | 52.54 | 718.55K |
| 2025-04-16 | 51.76 | 51.20 | ↓$0.56 (-1.08%) | 50.98 | 51.88 | 755.81K |
| 2025-04-15 | 51.16 | 51.51 | ↑$0.35 (0.68%) | 51.11 | 51.65 | 718.78K |
| 2025-04-14 | 49.51 | 50.12 | ↑$0.61 (1.23%) | 49.43 | 50.17 | 0.95M |
| 2025-04-11 | 48.84 | 49.12 | ↑$0.28 (0.57%) | 48.69 | 49.76 | 1.83M |
| 2025-04-10 | 48.58 | 49.02 | ↑$0.44 (0.91%) | 47.72 | 49.16 | 1.33M |
| 2025-04-09 | 45.87 | 48.54 | ↑$2.67 (5.82%) | 45.47 | 48.80 | 1.32M |
| 2025-04-08 | 46.68 | 45.31 | ↓$1.37 (-2.93%) | 44.96 | 46.89 | 0.99M |
| 2025-04-07 | 45.73 | 45.53 | ↓$0.20 (-0.44%) | 44.72 | 47.49 | 1.43M |
| 2025-04-04 | 50.16 | 48.16 | ↓$2.00 (-3.99%) | 48.13 | 50.32 | 1.32M |
| 2025-04-03 | 51.14 | 51.44 | ↑$0.30 (0.59%) | 51.13 | 51.80 | 634.83K |
Create an account or log in to view more rows.
$RELX Nope
$RELX just hold no panic
$RELX a comeback is always more fun than an all out win!!!!
$RELX If options never existed
what do you think this stock would be trading at?
$RELX Price target here?
$RELX it's just a matter of time and patience...
$RELX Be patient !!
$RELX The squeeze is coming
$RELX I blocked some bears and I liked it!
$RELX I’m selling y’all have fun bag holding