RELX (RELX)
NYSE: RELX
· Real-Time Price · USD
46.84
0.56 (1.21%)
At close: Sep 26, 2025, 3:59 PM
46.44
-0.85%
After-hours: Sep 26, 2025, 06:24 PM EDT
RELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.69 | 46.92 | 46.59 | 46.83 | 46.83 | 1.19% | 1,028,589 |
| Sep 25, 2025 | 46.19 | 46.33 | 46.10 | 46.28 | 46.28 | -0.19% | 913,114 |
| Sep 24, 2025 | 46.36 | 46.58 | 46.26 | 46.37 | 46.37 | -0.22% | 860,442 |
| Sep 23, 2025 | 46.78 | 46.96 | 46.32 | 46.47 | 46.47 | -1.30% | 815,537 |
| Sep 22, 2025 | 46.66 | 47.13 | 46.59 | 47.08 | 47.08 | 0.11% | 756,540 |
| Sep 19, 2025 | 47.20 | 47.43 | 46.86 | 47.03 | 47.03 | -1.22% | 1,170,358 |
| Sep 18, 2025 | 48.32 | 48.40 | 47.59 | 47.61 | 47.61 | 1.10% | 1,961,970 |
| Sep 17, 2025 | 47.05 | 47.58 | 46.98 | 47.09 | 47.09 | 0.86% | 1,018,809 |
| Sep 16, 2025 | 46.92 | 46.99 | 46.63 | 46.69 | 46.69 | -0.36% | 1,059,823 |
| Sep 15, 2025 | 46.85 | 47.00 | 46.71 | 46.86 | 46.86 | 0.77% | 1,846,447 |
| Sep 12, 2025 | 46.86 | 46.92 | 46.50 | 46.50 | 46.50 | 0.37% | 1,045,300 |
| Sep 11, 2025 | 45.50 | 46.39 | 45.44 | 46.33 | 46.33 | 2.66% | 1,442,000 |
| Sep 10, 2025 | 46.45 | 46.49 | 45.06 | 45.13 | 45.13 | -4.37% | 2,272,689 |
| Sep 9, 2025 | 47.29 | 47.44 | 47.13 | 47.19 | 47.19 | -0.25% | 887,600 |
| Sep 8, 2025 | 47.20 | 47.40 | 47.09 | 47.31 | 47.31 | 0.55% | 1,197,241 |
| Sep 5, 2025 | 47.13 | 47.40 | 46.92 | 47.05 | 47.05 | 0.53% | 1,524,739 |
| Sep 4, 2025 | 46.87 | 46.93 | 46.62 | 46.80 | 46.80 | 2.14% | 1,991,800 |
| Sep 3, 2025 | 45.61 | 45.88 | 45.41 | 45.82 | 45.82 | 0.84% | 1,405,140 |
| Sep 2, 2025 | 45.80 | 45.98 | 45.20 | 45.44 | 45.44 | -2.64% | 2,777,834 |
| Aug 29, 2025 | 46.56 | 46.71 | 46.44 | 46.67 | 46.67 | -0.62% | 1,853,527 |