RELX (RELX)
50.20
0.13 (0.26%)
At close: Mar 28, 2025, 3:59 PM
50.02
-0.37%
After-hours: Mar 28, 2025, 06:14 PM EDT
RELX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.33 | 50.38 | 50.05 | 50.16 | 0.09 | 0.18% | 391,148 |
| Mar 27, 2025 | 49.75 | 50.17 | 49.74 | 50.07 | 0.10 | 0.20% | 526,039 |
| Mar 26, 2025 | 49.83 | 50.17 | 49.72 | 49.97 | -0.43 | -0.85% | 585,718 |
| Mar 25, 2025 | 50.44 | 50.59 | 50.24 | 50.40 | 0.59 | 1.18% | 344,217 |
| Mar 24, 2025 | 49.92 | 50.02 | 49.68 | 49.81 | -0.20 | -0.40% | 481,393 |
| Mar 21, 2025 | 49.75 | 50.11 | 49.74 | 50.01 | 0.12 | 0.24% | 605,358 |
| Mar 20, 2025 | 49.82 | 50.05 | 49.75 | 49.89 | 0.54 | 1.09% | 675,504 |
| Mar 19, 2025 | 48.99 | 49.38 | 48.99 | 49.35 | 0.36 | 0.73% | 438,506 |
| Mar 18, 2025 | 48.99 | 49.05 | 48.57 | 48.99 | -0.61 | -1.23% | 486,284 |
| Mar 17, 2025 | 49.40 | 49.73 | 49.38 | 49.60 | 0.67 | 1.37% | 487,041 |
| Mar 14, 2025 | 48.41 | 49.06 | 48.34 | 48.93 | 1.12 | 2.34% | 927,800 |
| Mar 13, 2025 | 47.79 | 48.00 | 47.64 | 47.81 | 0.08 | 0.17% | 917,633 |
| Mar 12, 2025 | 47.85 | 48.03 | 47.60 | 47.73 | 0.53 | 1.12% | 752,614 |
| Mar 11, 2025 | 47.34 | 47.60 | 47.10 | 47.20 | -0.12 | -0.25% | 724,710 |
| Mar 10, 2025 | 47.48 | 47.72 | 47.14 | 47.32 | -0.78 | -1.62% | 599,400 |
| Mar 7, 2025 | 47.22 | 48.13 | 47.18 | 48.10 | 0.86 | 1.82% | 527,000 |
| Mar 6, 2025 | 47.18 | 47.57 | 47.04 | 47.24 | -1.30 | -2.68% | 740,800 |
| Mar 5, 2025 | 48.55 | 48.85 | 48.24 | 48.54 | -0.44 | -0.90% | 636,800 |
| Mar 4, 2025 | 48.60 | 49.49 | 48.56 | 48.98 | 0.47 | 0.97% | 929,876 |
| Mar 3, 2025 | 48.63 | 48.87 | 48.33 | 48.51 | 0.14 | 0.29% | 607,103 |
| Feb 28, 2025 | 48.10 | 48.37 | 47.85 | 48.37 | 0.76 | 1.60% | 563,100 |
| Feb 27, 2025 | 47.82 | 48.06 | 47.55 | 47.61 | -0.64 | -1.33% | 754,800 |
| Feb 26, 2025 | 48.55 | 48.76 | 48.09 | 48.25 | -1.45 | -2.92% | 822,137 |
| Feb 25, 2025 | 49.53 | 49.83 | 49.38 | 49.70 | 0.51 | 1.04% | 556,209 |
| Feb 24, 2025 | 49.29 | 49.48 | 49.05 | 49.19 | -0.10 | -0.20% | 595,200 |
| Feb 21, 2025 | 49.72 | 49.76 | 49.12 | 49.29 | -1.12 | -2.22% | 778,700 |
| Feb 20, 2025 | 50.11 | 50.47 | 49.88 | 50.41 | -0.11 | -0.22% | 608,206 |
| Feb 19, 2025 | 50.18 | 50.60 | 50.05 | 50.52 | -0.37 | -0.73% | 780,723 |
| Feb 18, 2025 | 51.05 | 51.19 | 50.79 | 50.89 | -0.18 | -0.35% | 432,600 |
| Feb 14, 2025 | 51.27 | 51.66 | 51.04 | 51.07 | -0.84 | -1.62% | 676,800 |
| Feb 13, 2025 | 51.50 | 51.99 | 51.44 | 51.91 | 0.47 | 0.91% | 514,600 |
| Feb 12, 2025 | 50.96 | 51.54 | 50.95 | 51.44 | 0.11 | 0.21% | 695,308 |
| Feb 11, 2025 | 51.00 | 51.36 | 50.92 | 51.33 | 0.77 | 1.52% | 473,500 |
| Feb 10, 2025 | 50.25 | 50.61 | 50.23 | 50.56 | 0.57 | 1.14% | 365,992 |
| Feb 7, 2025 | 50.44 | 50.49 | 49.94 | 49.99 | -0.41 | -0.81% | 519,890 |
| Feb 6, 2025 | 50.13 | 50.41 | 50.11 | 50.40 | -0.37 | -0.73% | 477,630 |
| Feb 5, 2025 | 50.43 | 50.84 | 50.22 | 50.77 | 0.91 | 1.83% | 409,700 |
| Feb 4, 2025 | 49.85 | 50.03 | 49.79 | 49.86 | 0.01 | 0.02% | 479,550 |
| Feb 3, 2025 | 49.49 | 50.08 | 49.25 | 49.85 | -0.04 | -0.08% | 565,531 |
| Jan 31, 2025 | 50.04 | 50.29 | 49.84 | 49.89 | -0.46 | -0.91% | 724,000 |
| Jan 30, 2025 | 49.88 | 50.55 | 49.78 | 50.35 | 1.11 | 2.25% | 496,705 |
| Jan 29, 2025 | 49.62 | 49.63 | 49.18 | 49.24 | -0.16 | -0.32% | 541,940 |
| Jan 28, 2025 | 49.13 | 49.58 | 49.08 | 49.40 | 0.28 | 0.57% | 930,700 |
| Jan 27, 2025 | 48.72 | 49.12 | 48.71 | 49.12 | 0.27 | 0.55% | 1,483,200 |
| Jan 24, 2025 | 48.90 | 49.16 | 48.77 | 48.85 | -0.54 | -1.09% | 788,900 |
| Jan 23, 2025 | 49.21 | 49.40 | 48.95 | 49.39 | 0.13 | 0.26% | 462,300 |
| Jan 22, 2025 | 49.47 | 49.51 | 49.17 | 49.26 | -0.29 | -0.59% | 508,000 |
| Jan 21, 2025 | 49.14 | 49.57 | 49.07 | 49.55 | 1.38 | 2.86% | 728,130 |
| Jan 17, 2025 | 48.23 | 48.40 | 48.08 | 48.17 | 0.26 | 0.54% | 456,073 |
| Jan 16, 2025 | 47.49 | 47.99 | 47.48 | 47.91 | 0.85 | 1.81% | 605,848 |