RELX PLC (RDEB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 38.18 | 38.18 | 38.06 | 38.06 | 38.06 | 150 |
| 02 May 2024 | 0.418 Dividend | |||||
| 30 Apr 2024 | 38.46 | 38.82 | 38.40 | 38.40 | 37.98 | - |
| 29 Apr 2024 | 39.16 | 39.16 | 38.36 | 38.36 | 37.94 | - |
| 26 Apr 2024 | 38.34 | 38.70 | 38.34 | 38.64 | 38.22 | - |
| 25 Apr 2024 | 38.22 | 38.22 | 37.90 | 38.06 | 37.65 | - |
| 24 Apr 2024 | 39.36 | 39.36 | 38.30 | 38.30 | 37.88 | - |
| 23 Apr 2024 | 38.88 | 39.28 | 38.88 | 39.28 | 38.85 | - |
| 22 Apr 2024 | 38.52 | 38.84 | 38.52 | 38.78 | 38.36 | - |
| 19 Apr 2024 | 38.44 | 38.58 | 38.36 | 38.38 | 37.96 | - |
| 18 Apr 2024 | 38.86 | 38.92 | 38.48 | 38.48 | 38.06 | - |
| 17 Apr 2024 | 38.40 | 39.22 | 38.40 | 38.62 | 38.20 | - |
| 16 Apr 2024 | 38.72 | 38.72 | 38.64 | 38.70 | 38.28 | - |
| 15 Apr 2024 | 39.10 | 39.34 | 38.98 | 39.10 | 38.67 | - |
| 12 Apr 2024 | 38.90 | 39.22 | 38.90 | 38.94 | 38.52 | - |
| 11 Apr 2024 | 38.46 | 38.76 | 38.42 | 38.76 | 38.34 | - |
| 10 Apr 2024 | 38.80 | 38.80 | 38.34 | 38.44 | 38.02 | - |
| 09 Apr 2024 | 38.26 | 38.58 | 38.26 | 38.58 | 38.16 | - |
| 08 Apr 2024 | 38.50 | 38.50 | 38.28 | 38.28 | 37.86 | - |
| 05 Apr 2024 | 37.98 | 38.46 | 37.98 | 38.46 | 38.04 | - |
| 04 Apr 2024 | 38.66 | 38.66 | 38.34 | 38.36 | 37.94 | - |
| 03 Apr 2024 | 39.04 | 39.04 | 38.64 | 38.64 | 38.22 | - |
| 02 Apr 2024 | 39.52 | 39.64 | 39.08 | 39.18 | 38.75 | - |
| 28 Mar 2024 | 39.61 | 40.20 | 39.61 | 39.77 | 39.34 | - |
| 27 Mar 2024 | 39.65 | 39.93 | 39.65 | 39.66 | 39.23 | - |
| 26 Mar 2024 | 39.76 | 39.88 | 39.63 | 39.63 | 39.20 | - |
| 25 Mar 2024 | 40.33 | 40.33 | 39.82 | 39.82 | 39.39 | - |
| 22 Mar 2024 | 39.87 | 40.28 | 39.87 | 40.17 | 39.73 | - |
| 21 Mar 2024 | 39.68 | 40.18 | 39.68 | 40.08 | 39.64 | - |
| 20 Mar 2024 | 39.53 | 40.02 | 39.53 | 39.56 | 39.13 | - |
| 19 Mar 2024 | 39.50 | 39.50 | 39.45 | 39.45 | 39.02 | - |
| 18 Mar 2024 | 39.32 | 39.57 | 39.32 | 39.52 | 39.09 | - |
| 15 Mar 2024 | 39.51 | 39.62 | 39.27 | 39.27 | 38.84 | - |
| 14 Mar 2024 | 39.69 | 39.78 | 39.36 | 39.48 | 39.05 | - |
| 13 Mar 2024 | 39.71 | 39.89 | 39.70 | 39.70 | 39.27 | - |
| 12 Mar 2024 | 39.45 | 39.66 | 39.41 | 39.66 | 39.23 | - |
| 11 Mar 2024 | 39.79 | 39.79 | 39.17 | 39.24 | 38.81 | - |
| 08 Mar 2024 | 39.53 | 39.86 | 39.53 | 39.84 | 39.41 | - |
| 07 Mar 2024 | 39.53 | 39.76 | 39.53 | 39.54 | 39.11 | - |
| 06 Mar 2024 | 40.20 | 40.20 | 39.69 | 39.71 | 39.28 | 150 |
| 05 Mar 2024 | 39.77 | 39.88 | 39.77 | 39.86 | 39.43 | - |
| 04 Mar 2024 | 39.50 | 39.89 | 39.50 | 39.89 | 39.46 | - |
| 01 Mar 2024 | 40.22 | 40.22 | 39.53 | 39.53 | 39.10 | - |
| 29 Feb 2024 | 40.04 | 40.34 | 40.04 | 40.18 | 39.74 | - |
| 28 Feb 2024 | 40.59 | 40.59 | 39.97 | 39.97 | 39.53 | - |
| 27 Feb 2024 | 40.81 | 40.81 | 40.40 | 40.50 | 40.06 | - |
| 26 Feb 2024 | 40.85 | 41.15 | 40.73 | 40.73 | 40.29 | - |
| 23 Feb 2024 | 40.62 | 40.95 | 40.62 | 40.95 | 40.50 | - |
| 22 Feb 2024 | 40.13 | 40.55 | 40.03 | 40.49 | 40.05 | - |
| 21 Feb 2024 | 40.16 | 40.17 | 39.84 | 39.92 | 39.49 | - |
| 20 Feb 2024 | 39.55 | 39.93 | 39.55 | 39.93 | 39.50 | - |
| 19 Feb 2024 | 39.59 | 39.80 | 39.39 | 39.63 | 39.20 | - |
| 16 Feb 2024 | 38.69 | 39.65 | 38.69 | 39.65 | 39.22 | - |
| 15 Feb 2024 | 38.58 | 39.72 | 38.40 | 38.68 | 38.26 | - |
| 14 Feb 2024 | 38.01 | 38.82 | 38.01 | 38.82 | 38.40 | - |
| 13 Feb 2024 | 38.87 | 38.87 | 38.08 | 38.30 | 37.88 | - |
| 12 Feb 2024 | 39.18 | 39.18 | 38.89 | 38.89 | 38.47 | - |
| 09 Feb 2024 | 38.44 | 39.08 | 38.44 | 39.02 | 38.60 | - |
| 08 Feb 2024 | 38.21 | 38.50 | 38.07 | 38.50 | 38.08 | - |
| 07 Feb 2024 | 38.29 | 38.44 | 38.16 | 38.16 | 37.74 | - |
| 06 Feb 2024 | 38.49 | 38.62 | 38.31 | 38.34 | 37.92 | - |
| 05 Feb 2024 | 38.68 | 38.77 | 38.31 | 38.31 | 37.89 | - |
| 02 Feb 2024 | 38.73 | 38.73 | 38.49 | 38.54 | 38.12 | - |
| 01 Feb 2024 | 37.93 | 38.50 | 37.93 | 38.42 | 38.00 | - |
| 31 Jan 2024 | 38.34 | 38.57 | 38.02 | 38.02 | 37.61 | - |
| 30 Jan 2024 | 38.55 | 38.63 | 38.19 | 38.19 | 37.77 | - |
| 29 Jan 2024 | 38.34 | 38.52 | 38.15 | 38.15 | 37.73 | - |
| 26 Jan 2024 | 38.02 | 38.33 | 38.02 | 38.29 | 37.87 | - |
| 25 Jan 2024 | 37.96 | 38.08 | 37.93 | 37.93 | 37.52 | - |
| 24 Jan 2024 | 38.11 | 38.11 | 37.79 | 37.91 | 37.50 | - |
| 23 Jan 2024 | 37.94 | 37.98 | 37.77 | 37.79 | 37.38 | - |
| 22 Jan 2024 | 38.19 | 38.20 | 37.63 | 37.63 | 37.22 | - |
| 19 Jan 2024 | 38.10 | 38.33 | 37.97 | 37.97 | 37.56 | - |
| 18 Jan 2024 | 37.56 | 38.00 | 37.56 | 37.84 | 37.43 | - |
| 17 Jan 2024 | 36.97 | 37.45 | 36.97 | 37.34 | 36.93 | - |
| 16 Jan 2024 | 36.80 | 37.42 | 36.80 | 37.35 | 36.94 | - |
| 15 Jan 2024 | 37.54 | 37.54 | 37.03 | 37.03 | 36.63 | 50 |
| 12 Jan 2024 | 36.64 | 37.36 | 36.64 | 37.32 | 36.91 | - |
| 11 Jan 2024 | 36.80 | 37.10 | 36.48 | 36.48 | 36.08 | - |
| 10 Jan 2024 | 35.84 | 36.60 | 35.84 | 36.60 | 36.20 | - |
| 09 Jan 2024 | 36.41 | 36.41 | 36.07 | 36.07 | 35.68 | - |
| 08 Jan 2024 | 35.93 | 36.37 | 35.93 | 36.37 | 35.97 | - |
| 05 Jan 2024 | 35.71 | 35.95 | 35.64 | 35.95 | 35.56 | - |
| 04 Jan 2024 | 35.33 | 35.82 | 35.33 | 35.66 | 35.27 | - |
| 03 Jan 2024 | 35.19 | 35.29 | 35.18 | 35.29 | 34.91 | - |
| 02 Jan 2024 | 35.57 | 35.83 | 35.15 | 35.15 | 34.77 | - |
| 29 Dec 2023 | 35.47 | 35.74 | 35.47 | 35.67 | 35.28 | - |
| 28 Dec 2023 | 35.54 | 35.73 | 35.44 | 35.44 | 35.05 | - |
| 27 Dec 2023 | 35.56 | 35.56 | 35.26 | 35.41 | 35.02 | - |
| 22 Dec 2023 | 35.38 | 35.65 | 35.38 | 35.47 | 35.08 | - |
| 21 Dec 2023 | 35.36 | 35.51 | 35.19 | 35.19 | 34.81 | - |
| 20 Dec 2023 | 35.35 | 35.60 | 35.35 | 35.51 | 35.12 | - |
| 19 Dec 2023 | 35.30 | 35.58 | 35.30 | 35.37 | 34.98 | - |
| 18 Dec 2023 | 34.71 | 35.37 | 34.71 | 35.25 | 34.87 | - |
| 15 Dec 2023 | 35.38 | 35.38 | 34.98 | 34.98 | 34.60 | - |
| 14 Dec 2023 | 36.86 | 36.86 | 35.31 | 35.31 | 34.93 | - |
| 13 Dec 2023 | 36.53 | 37.05 | 36.53 | 36.56 | 36.16 | - |
| 12 Dec 2023 | 36.31 | 36.58 | 36.31 | 36.52 | 36.12 | - |
| 11 Dec 2023 | 35.98 | 36.36 | 35.98 | 36.27 | 35.88 | - |
| 08 Dec 2023 | 35.97 | 35.98 | 35.69 | 35.91 | 35.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.