RELX (RELX)
NYSE: RELX
· Real-Time Price · USD
47.06
0.26 (0.56%)
At close: Sep 05, 2025, 3:59 PM
47.05
-0.03%
After-hours: Sep 05, 2025, 06:04 PM EDT
RELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.87 | 46.93 | 46.62 | 46.80 | 46.80 | 2.14% | 1,991,782 |
| 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 |
| Aug 28, 2025 | 47.40 | 47.52 | 46.91 | 46.96 | 46.96 | -1.90% | 2,261,700 |
| Aug 27, 2025 | 47.79 | 48.02 | 47.71 | 47.87 | 47.87 | 0.02% | 1,815,700 |
| Aug 26, 2025 | 47.75 | 47.92 | 47.48 | 47.86 | 47.86 | 0.15% | 1,283,727 |
| Aug 25, 2025 | 48.19 | 48.43 | 47.77 | 47.79 | 47.79 | -1.34% | 1,056,186 |
| Aug 22, 2025 | 48.23 | 48.61 | 48.21 | 48.44 | 48.44 | 0.52% | 1,426,800 |
| Aug 21, 2025 | 48.28 | 48.46 | 48.06 | 48.19 | 48.19 | -1.03% | 1,029,300 |
| Aug 20, 2025 | 48.70 | 48.98 | 48.66 | 48.69 | 48.69 | 1.88% | 2,027,742 |
| Aug 19, 2025 | 47.61 | 47.86 | 47.57 | 47.79 | 47.79 | -0.06% | 1,680,616 |
| Aug 18, 2025 | 47.75 | 47.99 | 47.73 | 47.82 | 47.82 | -0.29% | 1,306,506 |
| Aug 15, 2025 | 47.67 | 48.13 | 47.54 | 47.96 | 47.96 | 0.57% | 1,418,403 |
| Aug 14, 2025 | 47.48 | 47.90 | 47.45 | 47.69 | 47.69 | -0.17% | 1,213,147 |
| Aug 13, 2025 | 47.68 | 47.85 | 47.49 | 47.77 | 47.77 | -0.13% | 1,992,500 |
| Aug 12, 2025 | 48.05 | 48.06 | 47.42 | 47.83 | 47.83 | -0.44% | 1,258,934 |
| Aug 11, 2025 | 48.25 | 48.34 | 47.89 | 48.04 | 48.04 | 0.08% | 1,092,600 |
| Aug 8, 2025 | 48.05 | 48.31 | 47.84 | 48.00 | 48.00 | -2.68% | 1,270,400 |
| Aug 7, 2025 | 49.40 | 49.52 | 49.17 | 49.32 | 49.06 | 1.04% | 1,403,800 |