TipRanks
Go Ultimate55% OFF

RELX plc (RDEB) Historical Prices

DE:RDEB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.5436.5035.4835.9435.94+2.74%3,4271.32
Oct 29, 202634.8035.0034.7234.9834.98+1.33%1,9220.75
Oct 28, 202634.8435.1434.5234.5234.52-1.93%4,6281.86
Oct 27, 202636.0836.0835.2035.2035.20-1.73%1,6860.68
Oct 26, 202636.0636.4035.6435.8235.82-1.32%3,4071.39
Oct 23, 202635.9436.4635.7636.3036.30+0.11%4,7392.00
Oct 22, 202635.4836.2635.2036.2636.26+2.03%7,0013.09
Oct 21, 202634.6835.5434.6235.5435.54+1.72%1,1850.53
Oct 20, 202634.7435.0034.4234.9434.94-0.11%3,5561.58
Oct 19, 202635.1235.1634.6834.9834.98+0.81%1,8180.82
Oct 16, 202634.1635.1434.1234.7034.70+1.28%3,8711.79
Oct 15, 202633.6634.2633.6634.2634.26+3.88%2,6201.23
Oct 14, 202632.9033.1032.7032.9832.98+0.18%2,6921.28
Oct 13, 202632.9233.0232.4632.9232.92+0.61%1,8620.89
Oct 12, 202632.4632.8832.3232.7232.72+1.43%6,5513.29
Oct 09, 202631.5432.2631.4832.2632.26+4.88%2,3391.19
Oct 08, 202630.9031.4430.7230.7630.76+0.20%4,0392.06
Oct 07, 202630.3031.0230.3030.7030.70+0.92%1,8840.97
Oct 06, 202630.2030.7630.1430.4230.42+1.33%2,1711.13
Oct 05, 202630.1630.4029.9830.0230.02+0.81%6,2473.44
Oct 02, 202629.8230.0229.7229.7829.78+0.54%2,1321.19
Oct 01, 202628.7829.7028.7029.6229.62+0.89%3,0611.74
Sep 30, 202629.4429.8029.0629.3629.36+0.20%1,4330.82
Sep 29, 202629.1029.5029.1029.3029.30+0.69%4,8172.83
Sep 28, 202629.4029.5829.0029.1029.10-1.29%17,00810.27
Sep 25, 202629.3429.5029.3029.4829.48-0.07%9890.56
Sep 24, 202629.1829.5029.1829.5029.50+0.61%7620.43
Sep 23, 202628.8229.3228.8229.3229.32+2.09%3,9122.14
Sep 22, 202629.2229.2228.7228.7228.72-1.10%1,5180.82
Sep 21, 202629.1629.2429.0429.0429.04-0.89%3,8272.12
Sep 18, 202629.9029.9029.3029.3029.30-2.33%1,6160.90
Sep 17, 202630.0630.2029.9830.0030.00+0.74%1,6990.95
Sep 16, 202629.4429.7829.3429.7829.78-0.07%1,4890.82
Sep 15, 202630.6430.6429.5229.8029.80-2.55%7530.42
Sep 14, 202630.1030.8030.0030.5830.58+5.52%5,7863.31
Sep 11, 202628.7829.2628.7028.9828.98-0.89%740.04
Sep 10, 202629.7629.7629.2429.2429.24-0.68%1,0000.57
Sep 09, 202629.9229.9229.4429.4429.44-1.41%7040.40
Sep 08, 202630.3430.3429.7629.8629.86-0.80%3,7342.16
Sep 07, 202630.2630.2629.9830.1030.10-1.89%940.05
Sep 04, 202630.8430.8430.6830.6830.68-2.04%4010.22
Sep 03, 202630.4431.6230.4431.3231.32+3.23%2,5811.41
Sep 02, 202630.3430.3430.3430.3430.34-1.81%590.03
Sep 01, 202631.0231.1830.9030.9030.90-1.47%1470.08
Aug 31, 202631.2431.4031.2431.3631.36-0.13%3400.18
Aug 28, 202631.0831.4031.0831.4031.40+0.45%8750.46
Aug 27, 202630.2431.2630.2431.2631.26+3.03%2570.13
Aug 26, 202630.3630.3630.3030.3430.34-1.43%800.04
Aug 25, 202631.0031.1230.2430.7830.78-1.41%3,5411.66
Aug 24, 202631.2031.2231.2031.2231.22+1.69%1,4450.66