RELX PLC (RDEB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | 12 |
| 25 Apr 2024 | 37.92 | 38.14 | 37.92 | 38.14 | 38.14 | - |
| 24 Apr 2024 | 38.96 | 38.96 | 38.52 | 38.52 | 38.52 | - |
| 23 Apr 2024 | 38.92 | 39.32 | 38.86 | 39.32 | 39.32 | 700 |
| 22 Apr 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - |
| 19 Apr 2024 | 38.44 | 38.44 | 38.42 | 38.42 | 38.42 | - |
| 18 Apr 2024 | 38.64 | 38.76 | 38.64 | 38.76 | 38.76 | 100 |
| 17 Apr 2024 | 38.78 | 38.78 | 38.76 | 38.76 | 38.76 | - |
| 16 Apr 2024 | 38.36 | 38.82 | 38.36 | 38.82 | 38.82 | - |
| 15 Apr 2024 | 38.82 | 39.18 | 38.82 | 39.18 | 39.18 | 150 |
| 12 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 11 Apr 2024 | 38.30 | 38.96 | 38.30 | 38.96 | 38.96 | - |
| 10 Apr 2024 | 38.32 | 38.60 | 38.14 | 38.60 | 38.60 | 665 |
| 09 Apr 2024 | 38.32 | 38.72 | 38.32 | 38.72 | 38.72 | - |
| 08 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 Apr 2024 | 37.90 | 38.56 | 37.90 | 38.56 | 38.56 | 1,078 |
| 04 Apr 2024 | 38.38 | 38.38 | 38.14 | 38.14 | 38.14 | - |
| 03 Apr 2024 | 38.60 | 38.68 | 38.60 | 38.68 | 38.68 | - |
| 02 Apr 2024 | 39.50 | 39.50 | 39.28 | 39.28 | 39.28 | - |
| 28 Mar 2024 | 40.02 | 40.02 | 39.66 | 39.66 | 39.66 | - |
| 27 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 26 Mar 2024 | 39.75 | 39.75 | 39.71 | 39.71 | 39.71 | 500 |
| 25 Mar 2024 | 40.14 | 40.14 | 39.79 | 39.79 | 39.79 | - |
| 22 Mar 2024 | 40.02 | 40.28 | 40.02 | 40.28 | 40.28 | 452 |
| 21 Mar 2024 | 39.75 | 40.07 | 39.75 | 40.07 | 40.07 | - |
| 20 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 19 Mar 2024 | 39.18 | 39.66 | 39.18 | 39.66 | 39.66 | - |
| 18 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 15 Mar 2024 | 39.29 | 39.42 | 39.29 | 39.42 | 39.42 | - |
| 14 Mar 2024 | 39.75 | 39.75 | 39.61 | 39.61 | 39.61 | - |
| 13 Mar 2024 | 39.75 | 39.79 | 39.75 | 39.79 | 39.79 | - |
| 12 Mar 2024 | 39.33 | 39.81 | 39.33 | 39.81 | 39.81 | - |
| 11 Mar 2024 | 39.42 | 39.42 | 39.41 | 39.41 | 39.41 | - |
| 08 Mar 2024 | 39.52 | 39.91 | 39.52 | 39.91 | 39.91 | - |
| 07 Mar 2024 | 39.71 | 39.71 | 39.65 | 39.65 | 39.65 | - |
| 06 Mar 2024 | 39.82 | 39.82 | 39.79 | 39.79 | 39.79 | 715 |
| 05 Mar 2024 | 40.01 | 40.10 | 40.01 | 40.10 | 40.10 | - |
| 04 Mar 2024 | 39.66 | 40.46 | 39.66 | 40.46 | 40.46 | 248 |
| 01 Mar 2024 | 40.00 | 40.00 | 39.63 | 39.63 | 39.63 | - |
| 29 Feb 2024 | 40.11 | 41.00 | 40.11 | 40.31 | 40.31 | 25 |
| 28 Feb 2024 | 40.54 | 40.54 | 40.06 | 40.06 | 40.06 | 400 |
| 27 Feb 2024 | 40.80 | 40.80 | 40.68 | 40.68 | 40.68 | - |
| 26 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 23 Feb 2024 | 40.69 | 41.10 | 40.69 | 41.10 | 41.10 | - |
| 22 Feb 2024 | 40.50 | 41.27 | 40.46 | 40.74 | 40.74 | 494 |
| 21 Feb 2024 | 40.20 | 40.20 | 40.01 | 40.04 | 40.04 | 700 |
| 20 Feb 2024 | 40.05 | 40.24 | 40.05 | 40.24 | 40.24 | - |
| 19 Feb 2024 | 39.98 | 39.98 | 39.73 | 39.73 | 39.73 | 617 |
| 16 Feb 2024 | 39.43 | 39.69 | 39.43 | 39.69 | 39.69 | - |
| 15 Feb 2024 | 39.86 | 39.86 | 38.71 | 38.71 | 38.71 | - |
| 14 Feb 2024 | 39.07 | 39.07 | 38.83 | 38.83 | 38.83 | 12 |
| 13 Feb 2024 | 38.97 | 38.97 | 37.96 | 37.96 | 37.96 | 500 |
| 12 Feb 2024 | 39.47 | 39.47 | 39.02 | 39.02 | 39.02 | - |
| 09 Feb 2024 | 38.87 | 39.22 | 38.87 | 39.22 | 39.22 | - |
| 08 Feb 2024 | 38.18 | 38.61 | 38.18 | 38.47 | 38.47 | 177 |
| 07 Feb 2024 | 38.60 | 38.60 | 38.35 | 38.35 | 38.35 | - |
| 06 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 10 |
| 05 Feb 2024 | 38.95 | 38.95 | 38.76 | 38.76 | 38.76 | 1,220 |
| 02 Feb 2024 | 38.69 | 38.80 | 38.69 | 38.80 | 38.80 | - |
| 01 Feb 2024 | 38.47 | 38.68 | 38.47 | 38.68 | 38.68 | - |
| 31 Jan 2024 | 38.64 | 38.64 | 38.07 | 38.07 | 38.07 | - |
| 30 Jan 2024 | 38.36 | 38.42 | 38.36 | 38.42 | 38.42 | - |
| 29 Jan 2024 | 38.68 | 38.68 | 38.29 | 38.29 | 38.29 | 100 |
| 26 Jan 2024 | 38.33 | 38.97 | 38.33 | 38.38 | 38.38 | 90 |
| 25 Jan 2024 | 38.09 | 38.10 | 38.09 | 38.10 | 38.10 | - |
| 24 Jan 2024 | 37.71 | 38.32 | 37.71 | 37.94 | 37.94 | 230 |
| 23 Jan 2024 | 38.19 | 38.56 | 37.88 | 37.88 | 37.88 | 58 |
| 22 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 19 Jan 2024 | 38.41 | 38.41 | 38.16 | 38.16 | 38.16 | - |
| 18 Jan 2024 | 37.70 | 38.10 | 37.57 | 38.10 | 38.10 | 9 |
| 17 Jan 2024 | 37.30 | 37.43 | 37.30 | 37.43 | 37.43 | - |
| 16 Jan 2024 | 37.10 | 37.56 | 37.10 | 37.35 | 37.35 | 100 |
| 15 Jan 2024 | 37.50 | 37.50 | 37.13 | 37.13 | 37.13 | - |
| 12 Jan 2024 | 37.31 | 37.53 | 37.31 | 37.53 | 37.53 | - |
| 11 Jan 2024 | 37.17 | 37.17 | 36.66 | 36.66 | 36.66 | - |
| 10 Jan 2024 | 36.22 | 37.06 | 36.22 | 36.75 | 36.75 | 8 |
| 09 Jan 2024 | 36.57 | 36.83 | 36.03 | 36.03 | 36.03 | 40 |
| 08 Jan 2024 | 36.27 | 36.27 | 36.15 | 36.15 | 36.15 | 50 |
| 05 Jan 2024 | 35.91 | 36.01 | 35.90 | 36.01 | 36.01 | 840 |
| 04 Jan 2024 | 35.57 | 35.80 | 35.57 | 35.80 | 35.80 | 660 |
| 03 Jan 2024 | 35.38 | 35.40 | 35.38 | 35.40 | 35.40 | - |
| 02 Jan 2024 | 35.97 | 35.97 | 35.21 | 35.21 | 35.21 | 30 |
| 29 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 28 Dec 2023 | 35.67 | 35.67 | 35.50 | 35.50 | 35.50 | - |
| 27 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 22 Dec 2023 | 35.46 | 35.60 | 35.46 | 35.60 | 35.60 | - |
| 21 Dec 2023 | 35.80 | 35.80 | 35.65 | 35.65 | 35.65 | - |
| 20 Dec 2023 | 35.62 | 35.62 | 35.38 | 35.38 | 35.38 | - |
| 19 Dec 2023 | 35.69 | 35.69 | 35.41 | 35.41 | 35.41 | - |
| 18 Dec 2023 | 35.01 | 35.40 | 35.01 | 35.40 | 35.40 | 70 |
| 15 Dec 2023 | 35.43 | 35.43 | 34.92 | 34.92 | 34.92 | - |
| 14 Dec 2023 | 36.65 | 36.65 | 35.35 | 35.35 | 35.35 | - |
| 13 Dec 2023 | 37.07 | 37.07 | 36.84 | 36.84 | 36.84 | - |
| 12 Dec 2023 | 36.48 | 36.68 | 36.48 | 36.68 | 36.68 | - |
| 11 Dec 2023 | 36.36 | 36.36 | 36.35 | 36.35 | 36.35 | - |
| 08 Dec 2023 | 35.89 | 36.03 | 35.89 | 36.03 | 36.03 | - |
| 07 Dec 2023 | 36.23 | 36.23 | 36.04 | 36.04 | 36.04 | - |
| 06 Dec 2023 | 36.07 | 36.07 | 35.76 | 35.76 | 35.76 | - |
| 05 Dec 2023 | 35.72 | 36.21 | 35.72 | 35.98 | 35.98 | 250 |
| 04 Dec 2023 | 35.41 | 36.24 | 34.99 | 35.58 | 35.58 | 586 |
| *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.