The closing price for Relx PLC ADR (RELX) last year was $44.71, on December 31. It was up 18.4% for the year. The latest price is $46.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $44.79 | $44.93 | $44.62 | $44.71 | 218,200 |
December 30 2024 | $44.52 | $44.81 | $44.22 | $44.69 | 323,400 |
December 27 2024 | $44.75 | $44.99 | $44.73 | $44.87 | 405,500 |
December 26 2024 | $44.97 | $45.28 | $44.97 | $45.14 | 269,800 |
December 24 2024 | $44.86 | $45.20 | $44.78 | $45.17 | 180,500 |
December 23 2024 | $44.57 | $44.94 | $44.37 | $44.88 | 1,836,200 |
December 20 2024 | $44.65 | $45.12 | $44.44 | $44.76 | 4,246,000 |
December 19 2024 | $45.53 | $45.54 | $44.96 | $45.07 | 630,100 |
December 18 2024 | $46.58 | $46.72 | $45.59 | $45.61 | 494,200 |
December 17 2024 | $46.50 | $46.66 | $46.29 | $46.29 | 672,800 |
December 16 2024 | $46.32 | $46.47 | $46.20 | $46.25 | 425,200 |
December 13 2024 | $46.65 | $46.69 | $46.16 | $46.33 | 510,400 |
December 12 2024 | $46.54 | $46.87 | $46.50 | $46.58 | 387,500 |
December 11 2024 | $46.89 | $47.15 | $46.60 | $46.60 | 467,600 |
December 10 2024 | $46.43 | $46.49 | $46.29 | $46.33 | 384,300 |
December 09 2024 | $46.55 | $46.71 | $46.15 | $46.25 | 454,200 |
December 06 2024 | $47.16 | $47.25 | $46.81 | $46.85 | 586,500 |
December 05 2024 | $47.36 | $47.58 | $47.20 | $47.43 | 551,000 |
December 04 2024 | $46.83 | $47.29 | $46.81 | $47.22 | 468,600 |
December 03 2024 | $46.76 | $46.93 | $46.68 | $46.74 | 429,000 |
December 02 2024 | $46.54 | $46.73 | $46.29 | $46.59 | 501,800 |
November 29 2024 | $45.97 | $46.40 | $45.97 | $46.34 | 253,200 |
November 27 2024 | $46.41 | $46.51 | $46.29 | $46.32 | 409,400 |
November 26 2024 | $46.11 | $46.18 | $45.93 | $46.08 | 457,900 |
November 25 2024 | $46.07 | $46.15 | $45.70 | $45.84 | 584,700 |
Daily pricing data for Relx PLC ADR dates back to 10/6/1994, and may be incomplete.
