The highest closing price for Relx PLC ADR (RELX) last month was $51.69, on August 4. It was down 9.5% for the month. The latest price is $46.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $46.56 | $46.71 | $46.44 | $46.67 | 1,853,500 |
August 28 2025 | $47.40 | $47.52 | $46.91 | $46.96 | 2,261,700 |
August 27 2025 | $47.79 | $48.02 | $47.71 | $47.87 | 1,815,700 |
August 26 2025 | $47.75 | $47.92 | $47.48 | $47.86 | 1,283,700 |
August 25 2025 | $48.19 | $48.43 | $47.77 | $47.79 | 1,056,000 |
August 22 2025 | $48.23 | $48.61 | $48.21 | $48.44 | 1,426,800 |
August 21 2025 | $48.28 | $48.46 | $48.06 | $48.19 | 1,029,300 |
August 20 2025 | $48.70 | $48.98 | $48.66 | $48.69 | 2,027,700 |
August 19 2025 | $47.61 | $47.86 | $47.57 | $47.79 | 1,680,600 |
August 18 2025 | $47.75 | $47.99 | $47.73 | $47.82 | 1,306,500 |
August 15 2025 | $47.67 | $48.13 | $47.54 | $47.96 | 1,418,200 |
August 14 2025 | $47.48 | $47.90 | $47.45 | $47.69 | 1,213,100 |
August 13 2025 | $47.68 | $47.85 | $47.49 | $47.77 | 1,992,500 |
August 12 2025 | $48.05 | $48.06 | $47.42 | $47.83 | 1,243,700 |
August 11 2025 | $48.25 | $48.34 | $47.89 | $48.04 | 1,092,600 |
August 08 2025 | $48.05 | $48.31 | $47.84 | $48.00 | 1,270,400 |
August 07 2025 | $49.14 | $49.26 | $48.91 | $49.06 | 1,403,800 |
August 06 2025 | $48.55 | $48.82 | $48.09 | $48.55 | 4,009,000 |
August 05 2025 | $51.18 | $51.19 | $50.24 | $50.32 | 1,652,300 |
August 04 2025 | $51.55 | $51.71 | $51.42 | $51.69 | 1,269,500 |
August 01 2025 | $51.56 | $51.58 | $51.09 | $51.31 | 1,259,200 |
Daily pricing data for Relx PLC ADR dates back to 10/6/1994, and may be incomplete.
