RELX(RELX)
RELX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $32.86 | $33.60 | $32.66 | $33.60 | 2.28M |
| 5/19/2026 | $34.06 | $34.19 | $33.57 | $33.58 | 2.60M |
| 5/18/2026 | $32.73 | $34.01 | $32.53 | $33.96 | 2.50M |
| 5/15/2026 | $32.04 | $32.44 | $31.99 | $32.40 | 2.07M |
| 5/14/2026 | $31.93 | $32.16 | $31.45 | $31.46 | 2.77M |
| 5/13/2026 | $32.07 | $32.11 | $31.02 | $31.62 | 2.95M |
| 5/12/2026 | $33.05 | $33.23 | $32.53 | $32.77 | 3.55M |
| 5/11/2026 | $33.71 | $33.77 | $33.24 | $33.27 | 1.88M |
| 5/8/2026 | $33.81 | $33.82 | $33.32 | $33.58 | 2.01M |
| 5/7/2026 | $34.49 | $34.62 | $33.92 | $34.16 | 3.15M |
| 5/6/2026 | $36.47 | $36.52 | $35.63 | $35.75 | 2.52M |
| 5/5/2026 | $36.58 | $36.58 | $35.81 | $36.16 | 3.17M |
| 5/4/2026 | $36.50 | $36.79 | $36.28 | $36.36 | 1.49M |
| 5/1/2026 | $36.71 | $36.83 | $36.35 | $36.35 | 1.53M |
| 4/30/2026 | $36.49 | $36.78 | $36.09 | $36.59 | 3.11M |
| 4/29/2026 | $35.92 | $35.94 | $35.55 | $35.80 | 2.01M |
| 4/28/2026 | $35.83 | $36.26 | $35.78 | $36.01 | 2.08M |
| 4/27/2026 | $36.35 | $36.90 | $36.30 | $36.39 | 2.18M |
| 4/24/2026 | $36.27 | $36.57 | $36.05 | $36.53 | 2.82M |
| 4/23/2026 | $36.19 | $36.28 | $35.53 | $36.13 | 3.96M |
| 4/22/2026 | $37.19 | $37.36 | $36.10 | $36.27 | 3.77M |
| 4/21/2026 | $37.36 | $37.78 | $36.98 | $37.07 | 2.86M |
| 4/20/2026 | $36.53 | $36.82 | $36.47 | $36.74 | 1.65M |
| 4/17/2026 | $37.40 | $37.42 | $36.62 | $36.68 | 3.15M |
| 4/16/2026 | $36.47 | $36.67 | $36.20 | $36.21 | 2.66M |
| 4/15/2026 | $35.17 | $35.82 | $35.10 | $35.68 | 3.22M |
| 4/14/2026 | $34.70 | $34.99 | $34.59 | $34.71 | 1.86M |
| 4/13/2026 | $33.20 | $34.39 | $33.05 | $34.25 | 2.77M |
| 4/10/2026 | $33.75 | $33.76 | $32.92 | $33.30 | 3.01M |
| 4/9/2026 | $33.94 | $34.02 | $33.09 | $33.34 | 3.06M |
| 4/8/2026 | $34.55 | $34.55 | $33.89 | $33.93 | 2.47M |
| 4/7/2026 | $33.81 | $33.87 | $33.21 | $33.36 | 2.78M |
| 4/6/2026 | $33.45 | $33.84 | $33.32 | $33.61 | 1.42M |
| 4/2/2026 | $33.17 | $33.82 | $33.02 | $33.59 | 2.84M |
| 4/1/2026 | $33.24 | $33.48 | $32.57 | $33.23 | 2.93M |
| 3/31/2026 | $33.02 | $33.59 | $32.70 | $33.15 | 3.08M |
| 3/30/2026 | $32.25 | $32.93 | $32.13 | $32.75 | 3.18M |
| 3/27/2026 | $32.00 | $32.17 | $31.60 | $31.97 | 2.98M |
| 3/26/2026 | $31.86 | $32.69 | $31.86 | $32.07 | 4.23M |
| 3/25/2026 | $32.46 | $32.72 | $31.89 | $32.47 | 4.10M |
| 3/24/2026 | $33.18 | $33.26 | $32.41 | $32.46 | 4.81M |
| 3/23/2026 | $33.66 | $33.97 | $32.82 | $33.81 | 5.05M |
| 3/20/2026 | $33.66 | $33.74 | $33.15 | $33.36 | 3.84M |
| 3/19/2026 | $33.59 | $34.35 | $33.48 | $33.82 | 3.22M |
| 3/18/2026 | $34.40 | $34.68 | $33.84 | $33.86 | 5.36M |
| 3/17/2026 | $34.29 | $35.19 | $33.95 | $34.29 | 8.22M |
| 3/16/2026 | $33.91 | $34.56 | $33.82 | $34.47 | 2.30M |
| 3/13/2026 | $34.17 | $34.42 | $33.95 | $34.14 | 2.48M |
| 3/12/2026 | $34.85 | $35.31 | $34.15 | $34.18 | 2.97M |
| 3/11/2026 | $35.24 | $35.53 | $34.69 | $34.76 | 3.03M |
| 3/10/2026 | $35.88 | $35.92 | $34.73 | $35.19 | 3.98M |
| 3/9/2026 | $35.18 | $35.84 | $34.89 | $35.68 | 3.70M |
| 3/6/2026 | $35.32 | $35.77 | $34.89 | $35.68 | 3.35M |
| 3/5/2026 | $34.24 | $35.22 | $34.23 | $35.18 | 3.46M |
| 3/4/2026 | $34.39 | $34.75 | $34.11 | $34.18 | 3.46M |
| 3/3/2026 | $33.91 | $35.21 | $33.76 | $34.94 | 4.25M |
| 3/2/2026 | $34.45 | $34.81 | $34.24 | $34.68 | 3.42M |
| 2/27/2026 | $34.69 | $34.90 | $34.21 | $34.79 | 4.94M |
| 2/26/2026 | $34.16 | $34.26 | $33.50 | $34.06 | 11.39M |
| 2/25/2026 | $32.58 | $33.03 | $32.16 | $32.69 | 5.67M |
| 2/24/2026 | $30.33 | $31.45 | $30.31 | $31.22 | 10.01M |
| 2/23/2026 | $31.00 | $31.01 | $30.26 | $30.50 | 3.93M |
| 2/20/2026 | $31.09 | $31.66 | $30.93 | $31.46 | 3.07M |