RELX (RELX)
NYSE: RELX
· Real-Time Price · USD
47.69
-0.08 (-0.17%)
At close: Aug 14, 2025, 3:59 PM
47.80
0.24%
After-hours: Aug 14, 2025, 07:32 PM EDT
RELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.48 | 47.90 | 47.45 | 47.69 | n/a | -0.17% | 1,213,081 |
| 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 |
| Aug 6, 2025 | 48.81 | 49.08 | 48.35 | 48.81 | 48.55 | -3.52% | 4,009,000 |
| Aug 5, 2025 | 51.45 | 51.46 | 50.51 | 50.59 | 50.32 | -2.66% | 1,652,303 |
| Aug 4, 2025 | 51.83 | 51.99 | 51.70 | 51.97 | 51.69 | 0.74% | 1,269,546 |
| Aug 1, 2025 | 51.84 | 51.86 | 51.36 | 51.59 | 51.31 | -0.58% | 1,259,200 |
| Jul 31, 2025 | 52.20 | 52.23 | 51.72 | 51.89 | 51.61 | 0.21% | 1,394,969 |
| Jul 30, 2025 | 51.78 | 51.98 | 51.54 | 51.78 | 51.50 | -0.27% | 1,226,600 |
| Jul 29, 2025 | 52.03 | 52.11 | 51.90 | 51.92 | 51.64 | 0.29% | 1,237,727 |
| Jul 28, 2025 | 52.36 | 52.36 | 51.75 | 51.77 | 51.49 | -1.82% | 1,299,249 |
| Jul 25, 2025 | 53.15 | 53.29 | 52.63 | 52.73 | 52.45 | -1.82% | 1,213,600 |
| Jul 24, 2025 | 53.00 | 54.02 | 52.96 | 53.71 | 53.42 | 1.17% | 1,384,200 |
| Jul 23, 2025 | 52.65 | 53.26 | 52.65 | 53.09 | 52.81 | 0.78% | 1,204,537 |
| Jul 22, 2025 | 52.62 | 52.72 | 52.36 | 52.68 | 52.40 | 0.10% | 1,069,100 |
| Jul 21, 2025 | 52.98 | 53.01 | 52.57 | 52.63 | 52.35 | -0.51% | 547,000 |
| Jul 18, 2025 | 53.50 | 53.50 | 52.77 | 52.90 | 52.62 | -1.07% | 814,914 |