UK markets closed

RELX NV (REN.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
40.15+0.17 (+0.43%)
At close: 05:35PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202440.1540.4839.9540.1540.15672,137
27 Mar 202440.0340.2339.9139.9839.98424,215
26 Mar 202439.9640.0939.6439.8539.85666,342
25 Mar 202440.3240.4540.0340.0340.03542,348
22 Mar 202440.3140.5340.0540.4140.41515,281
21 Mar 202439.8640.4639.7140.3140.31665,352
20 Mar 202439.8440.1939.7039.7039.70476,085
19 Mar 202439.5239.7539.3739.6639.66423,422
18 Mar 202439.5539.7439.4339.7339.73406,999
15 Mar 202439.6239.8739.4539.4939.491,188,812
14 Mar 202440.0740.1039.4339.7039.70563,804
13 Mar 202439.9240.1039.8639.9039.90456,495
12 Mar 202439.6739.9139.3239.8939.89627,362
11 Mar 202439.8239.8339.2639.4039.40936,208
08 Mar 202439.7940.0539.6939.9839.98771,429
07 Mar 202439.8040.0039.6939.7339.73448,816
06 Mar 202440.2340.2339.6539.9239.92594,219
05 Mar 202440.0740.1739.8440.0740.07425,644
04 Mar 202439.8439.9239.6639.8639.86598,254
01 Mar 202440.4140.4939.5439.8039.801,017,390
29 Feb 202440.2640.5640.0940.4340.43822,425
28 Feb 202440.5740.6340.1640.1640.16583,572
27 Feb 202440.9140.9740.1740.4040.40453,000
26 Feb 202441.0141.3140.8840.9640.96573,722
23 Feb 202440.8041.1440.6740.9640.96687,899
22 Feb 202440.1040.7240.1040.6040.601,115,169
21 Feb 202440.4840.4839.8740.1340.131,185,642
20 Feb 202440.0040.1739.9240.1740.17517,349
19 Feb 202439.5039.9839.3639.8639.86441,103
16 Feb 202439.1139.7838.9939.7239.721,324,735
15 Feb 202439.9240.3538.2338.7438.741,131,738
14 Feb 202438.5239.0338.4839.0339.03755,341
13 Feb 202439.1939.2438.1538.3938.39834,382
12 Feb 202439.4739.5539.0139.1139.11388,149
09 Feb 202438.7639.2438.7239.2339.23667,754
08 Feb 202438.2338.7738.1338.6938.69708,601
07 Feb 202438.6738.7138.2938.3638.36624,331
06 Feb 202438.6138.8138.4038.5138.51400,171
05 Feb 202438.5538.8638.4638.5138.51544,482
02 Feb 202438.9338.9338.5038.7538.75580,934
01 Feb 202438.5238.6038.2438.5238.52736,371
31 Jan 202438.6438.7338.2238.2238.22980,205
30 Jan 202438.4138.7038.2938.4038.40668,126
29 Jan 202438.5038.7038.2538.3638.36349,993
26 Jan 202438.1138.5238.0438.3838.38924,861
25 Jan 202438.0838.2537.9838.1338.13948,535
24 Jan 202437.6938.2237.6338.1338.13787,361
23 Jan 202438.1938.2337.7237.8837.88708,636
22 Jan 202438.3738.3838.0538.2138.21749,479
19 Jan 202438.1738.5038.1538.1838.18642,987
18 Jan 202437.4638.1637.3338.0638.06652,978
17 Jan 202437.3937.6137.2337.5737.57562,745
16 Jan 202437.0437.6436.9437.5537.55385,794
15 Jan 202437.3737.3937.1237.2437.24450,955
12 Jan 202436.6737.5636.6737.5537.55592,367
11 Jan 202436.9037.4436.6636.6636.66623,348
10 Jan 202436.2636.7136.1436.7036.70505,572
09 Jan 202436.5136.6535.9236.2636.26483,298
08 Jan 202435.9736.5035.9536.4636.46799,734
05 Jan 202435.7336.0335.6936.0336.03514,316
04 Jan 202435.4236.0235.4035.9635.96398,576
03 Jan 202435.5335.5335.2235.4735.47492,897
02 Jan 202435.9236.0935.2435.3635.36493,861
29 Dec 202335.7935.9635.6835.8235.82451,756
28 Dec 202335.7535.8835.5735.5735.57395,607
27 Dec 202335.6135.7435.2435.5935.59513,576
22 Dec 202335.6135.8435.4135.6835.68653,066
21 Dec 202335.6935.9135.3635.4935.49664,604
20 Dec 202335.5035.7235.4535.6935.69516,150
19 Dec 202335.6135.7635.5035.6635.66453,888
18 Dec 202335.2035.6235.1235.4535.45589,880
15 Dec 202335.5035.6434.9835.1735.171,468,624
14 Dec 202337.0037.0035.3035.5135.511,161,724
13 Dec 202336.9537.2036.6936.7536.75770,379
12 Dec 202336.4036.7536.2136.7136.71430,293
11 Dec 202336.2736.5036.2436.4036.40395,901
08 Dec 202335.9936.2235.7836.2236.22472,996
07 Dec 202336.0536.2836.0236.0836.08499,312
06 Dec 202336.0036.4035.9236.0836.08709,893
05 Dec 202335.6435.9435.5435.8435.84899,688
04 Dec 202335.2835.5835.1335.5435.54494,119
01 Dec 202335.5235.6735.4035.5335.53600,776
30 Nov 202335.3635.4435.1535.2835.28832,410
29 Nov 202335.4135.5335.1235.2135.21700,844
28 Nov 202335.2635.4335.0935.3535.35600,051
27 Nov 202335.3435.5435.1935.4235.42450,479
24 Nov 202335.2035.2635.0635.1335.13307,961
23 Nov 202334.8135.1834.8135.1635.16405,839
22 Nov 202334.7634.9334.5634.8234.82534,917
21 Nov 202334.1134.5033.9934.4534.45455,532
20 Nov 202334.0734.3033.9234.0734.07363,861
17 Nov 202333.8634.1533.8034.0734.072,128,522
16 Nov 202333.5133.8033.5033.7733.77686,845
15 Nov 202333.2733.6833.2733.4733.47815,429
14 Nov 202334.0334.0533.2233.2833.28650,556
13 Nov 202333.8834.0433.7233.9333.93340,553
10 Nov 202333.9234.1233.6233.7733.77515,861
09 Nov 202333.3333.9733.3333.8933.89695,620
08 Nov 202333.3333.5633.2633.4633.46547,957
07 Nov 202332.8933.4432.8333.2933.29514,309
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...