RELX PLC Historical Data - RELX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
RELX PLC (RELX)
RELX PLC (RELX) Historical

RELX PLC (RELX)

41.61

0.49

(1.19%)

Closed April 27 4:00PM

Delayed by 15 minutes

41.61

0.00

(0.00%)

After Hours: 7:44PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	41.61	0.49	1.19	41.37	41.6688	41.37	873395
1714084800	41.12	-0.31	-0.75	40.34	41.245	40.25	1751052
1713998400	41.43	-0.83	-1.96	41.77	41.86	41.195	1485905
1713912000	42.26	0.47	1.12	41.93	42.34	41.865	1002840
1713825600	41.79	0.72	1.75	41.49	41.915	41.49	749057
1713566400	41.07	-0.36	-0.87	41.28	41.32	41.0101	1091252
1713480000	41.43	-0.02	-0.05	41.55	41.71	41.38	826135
1713393600	41.45	0.17	0.41	41.89	41.89	41.265	750850
1713307200	41.28	-0.36	-0.86	41.45	41.47	41.165	1071736
1713220800	41.64	-0.13	-0.31	42.2	42.25	41.535	2127565
1712961600	41.77	-0.09	-0.22	41.73	41.82	41.53	1330197
1712875200	41.86	0.32	0.77	41.77	41.97	41.28	965766
1712788800	41.54	-0.69	-1.63	41.42	41.645	41.29	1546739
1712702400	42.23	0.31	0.74	42.12	42.25	41.87	1141690
1712616000	41.92	-0.12	-0.29	41.81	42.01	41.68	1737058
1712356800	42.04	0.57	1.37	41.67	42.075	41.51	2121820
1712270400	41.47	-0.7	-1.66	42.03	42.2	41.45	5059342
1712184000	42.17	-0.26	-0.61	41.72	42.17	41.695	2324684
1712097600	42.43	-0.35	-0.82	42.32	42.51	42.175	1636175
1712011200	42.78	-0.51	-1.18	43.45	43.45	42.71	765743
1711665600	43.29	-0.12	-0.28	43.42	43.54	43.28	830548
1711579200	43.41	0.28	0.65	43.44	43.54	43.2975	693295
1711492800	43.13	-0.18	-0.42	43.21	43.3	43.02	707073
1711406400	43.31	-0.34	-0.78	43.66	43.7	43.31	845609
1711147200	43.65	-0.08	-0.18	43.69	43.74	43.51	603291
1711060800	43.73	0.28	0.64	43.75	43.97	43.66	793702
1710974400	43.45	0.26	0.60	43.39	43.47	43.12	607539
1710888000	43.19	-0.01	-0.02	43	43.22	42.855	559067
1710801600	43.2	0.07	0.16	43.25	43.355	43.2	611280
1710542400	43.13	-0.2	-0.46	43.3	43.33	43.04	1032410
1710456000	43.33	-0.39	-0.89	43.36	43.5	43.05	884621
1710369600	43.72	0.01	0.02	43.89	43.93	43.61	615432
1710283200	43.71	0.47	1.09	43.09	43.74	43.09	981063
1710196800	43.24	-0.57	-1.30	43.22	43.26	42.93	919824
1709941200	43.81	0.16	0.37	43.86	43.9699	43.755	1166034
1709854800	43.65	0.12	0.28	43.45	43.71	43.365	809115
1709768400	43.53	-0.22	-0.50	43.56	43.765	43.525	1972149
1709682000	43.75	0.26	0.60	43.62	43.765	43.39	1424763
1709595600	43.49	0.27	0.62	43.17	43.55	43.13	923717
1709336400	43.22	-0.7	-1.59	43	43.28	42.76	1090382
1709250000	43.92	0.25	0.57	43.97	44.005	43.72	2553074
1709163600	43.67	-0.37	-0.84	43.8	43.83	43.595	831044
1709077200	44.04	-0.6	-1.34	43.77	44.085	43.7245	870408
1708990800	44.64	0.2	0.45	44.72	44.75	44.42	790059
1708731600	44.44	0.09	0.20	44.34	44.56	44.32	1644432
1708645200	44.35	0.9	2.07	43.76	44.36	43.76	1223059
1708558800	43.45	-0.12	-0.28	43.28	43.46	43.15	800414
1708472400	43.57	0.8	1.87	43.37	43.69	43.25	1347275
1708126800	42.77	0.71	1.69	42.38	43.085	42.33	1180263
1708040400	42.06	0.01	0.02	41.71	42.06	41.46	1484568
1707954000	42.05	1.02	2.49	41.59	42.07	41.495	1228683
1707867600	41.03	-1.05	-2.50	41.16	41.26	40.92	1263936
1707781200	42.08	-0.4	-0.94	42.15	42.21	42.005	762201
1707522000	42.48	0.72	1.72	42.18	42.49	42.06	1423911
1707435600	41.76	0.41	0.99	41.71	41.77	41.49	819415
1707349200	41.35	-0.11	-0.27	41.44	41.555	41.26	843782
1707262800	41.46	-0.08	-0.19	41.43	41.52	41.35	893188
1707176400	41.54	-0.33	-0.79	41.52	41.62	41.295	1050594
1706917200	41.87	-0.37	-0.88	41.78	41.955	41.69	826273
1706830800	42.24	0.89	2.15	41.51	42.25	41.455	968350
1706744400	41.35	-0.44	-1.05	41.88	41.985	41.25	1056509
1706658000	41.79	0.22	0.53	41.75	41.81	41.625	568502
1706571600	41.57	-0.17	-0.41	41.55	41.655	41.33	838289

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions