RELX PLC (AMS:REN)
Netherlands
· Delayed Price · Currency is EUR 34.76
-0.04 (-0.11%)
At close: Dec 5, 2025
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.92 | 35.12 | 34.70 | 34.76 | 34.76 | -0.11% | 837,403 |
| Dec 4, 2025 | 34.52 | 34.90 | 34.36 | 34.80 | 34.80 | 0.87% | 905,658 |
| Dec 3, 2025 | 33.98 | 34.54 | 33.98 | 34.50 | 34.50 | 0.88% | 664,186 |
| Dec 2, 2025 | 34.20 | 34.44 | 34.06 | 34.20 | 34.20 | 0.06% | 858,428 |
| Dec 1, 2025 | 34.38 | 34.60 | 33.88 | 34.18 | 34.18 | -1.21% | 850,287 |
| Nov 28, 2025 | 34.64 | 34.74 | 34.38 | 34.60 | 34.60 | -0.12% | 570,740 |
| Nov 27, 2025 | 34.58 | 34.76 | 34.52 | 34.64 | 34.64 | 0.29% | 864,323 |
| Nov 26, 2025 | 35.02 | 35.06 | 34.48 | 34.54 | 34.54 | -1.09% | 1,019,133 |
| Nov 25, 2025 | 34.74 | 34.92 | 34.54 | 34.92 | 34.92 | -0.06% | 762,073 |
| Nov 24, 2025 | 35.44 | 35.50 | 34.82 | 34.94 | 34.94 | -0.96% | 832,931 |
| Nov 21, 2025 | 34.32 | 35.36 | 34.32 | 35.28 | 35.28 | 2.68% | 1,616,859 |
| Nov 20, 2025 | 34.54 | 34.64 | 34.28 | 34.36 | 34.36 | 0.47% | 1,198,651 |
| Nov 19, 2025 | 34.66 | 34.90 | 34.20 | 34.20 | 34.20 | -1.61% | 1,281,978 |
| Nov 18, 2025 | 34.56 | 34.78 | 34.40 | 34.76 | 34.76 | -0.86% | 996,691 |
| Nov 17, 2025 | 35.60 | 35.60 | 35.06 | 35.06 | 35.06 | -0.96% | 1,145,737 |
| Nov 14, 2025 | 35.36 | 35.50 | 35.08 | 35.40 | 35.40 | -0.78% | 1,137,735 |
| Nov 13, 2025 | 35.58 | 36.02 | 35.52 | 35.68 | 35.68 | 0.22% | 1,358,924 |
| Nov 12, 2025 | 36.54 | 36.62 | 35.60 | 35.60 | 35.60 | -2.84% | 1,063,461 |
| Nov 11, 2025 | 36.60 | 36.80 | 36.44 | 36.64 | 36.64 | 1.22% | 449,792 |
| Nov 10, 2025 | 36.62 | 36.72 | 35.94 | 36.20 | 36.20 | -0.49% | 1,099,410 |
| Nov 7, 2025 | 37.80 | 37.80 | 36.08 | 36.38 | 36.38 | -3.30% | 1,599,480 |
| Nov 6, 2025 | 38.56 | 38.66 | 37.16 | 37.62 | 37.62 | -3.29% | 1,053,723 |
| Nov 5, 2025 | 38.42 | 39.00 | 38.42 | 38.90 | 38.90 | 1.25% | 634,254 |
| Nov 4, 2025 | 38.08 | 38.84 | 37.90 | 38.42 | 38.42 | 0.31% | 713,772 |
| Nov 3, 2025 | 38.36 | 38.60 | 38.16 | 38.30 | 38.30 | 0.21% | 524,102 |
| Oct 31, 2025 | 38.38 | 38.50 | 38.06 | 38.22 | 38.22 | -0.68% | 1,169,887 |
| Oct 30, 2025 | 38.40 | 38.64 | 37.88 | 38.48 | 38.48 | -0.47% | 1,032,252 |
| Oct 29, 2025 | 39.66 | 39.76 | 38.66 | 38.66 | 38.66 | -3.11% | 664,857 |
| Oct 28, 2025 | 40.08 | 40.36 | 39.88 | 39.90 | 39.90 | -0.84% | 598,923 |
| Oct 27, 2025 | 40.22 | 40.62 | 40.06 | 40.24 | 40.24 | 0.05% | 700,959 |
| Oct 24, 2025 | 39.96 | 40.60 | 39.90 | 40.22 | 40.22 | 1.51% | 1,319,497 |
| Oct 23, 2025 | 40.38 | 40.64 | 39.26 | 39.62 | 39.62 | -2.03% | 1,215,235 |
| Oct 22, 2025 | 40.00 | 40.68 | 39.52 | 40.44 | 40.44 | 1.10% | 859,914 |
| Oct 21, 2025 | 39.74 | 40.08 | 39.56 | 40.00 | 40.00 | 2.15% | 636,256 |
| Oct 20, 2025 | 38.66 | 39.20 | 38.50 | 39.16 | 39.16 | 1.45% | 612,272 |
| Oct 17, 2025 | 38.52 | 38.72 | 38.12 | 38.60 | 38.60 | -0.10% | 1,255,837 |
| Oct 16, 2025 | 38.76 | 38.98 | 38.52 | 38.64 | 38.64 | -0.62% | 721,466 |
| Oct 15, 2025 | 38.98 | 39.06 | 38.52 | 38.88 | 38.88 | -0.92% | 870,716 |
| Oct 14, 2025 | 38.96 | 39.70 | 38.96 | 39.24 | 39.24 | 0.20% | 714,299 |
| Oct 13, 2025 | 38.98 | 39.22 | 38.74 | 39.16 | 39.16 | 0.93% | 630,645 |
| Oct 10, 2025 | 39.40 | 39.48 | 38.70 | 38.80 | 38.80 | -0.31% | 1,026,734 |
| Oct 9, 2025 | 39.66 | 39.70 | 38.92 | 38.92 | 38.92 | -1.52% | 815,385 |
| Oct 8, 2025 | 39.08 | 39.78 | 39.06 | 39.52 | 39.52 | 1.13% | 776,782 |
| Oct 7, 2025 | 39.70 | 39.86 | 38.70 | 39.08 | 39.08 | -2.06% | 790,211 |
| Oct 6, 2025 | 39.58 | 40.18 | 39.52 | 39.90 | 39.90 | 0.50% | 674,441 |
| Oct 3, 2025 | 39.96 | 40.02 | 39.32 | 39.70 | 39.70 | -0.10% | 609,561 |
| Oct 2, 2025 | 40.00 | 40.18 | 39.44 | 39.74 | 39.74 | -1.24% | 640,630 |
| Oct 1, 2025 | 40.62 | 40.74 | 40.16 | 40.24 | 40.24 | -1.32% | 567,146 |
| Sep 30, 2025 | 40.26 | 40.88 | 40.20 | 40.78 | 40.78 | 1.34% | 667,358 |
| Sep 29, 2025 | 40.00 | 40.40 | 39.90 | 40.24 | 40.24 | 0.55% | 531,250 |
| Sep 26, 2025 | 39.86 | 40.16 | 39.64 | 40.02 | 40.02 | 1.16% | 504,915 |
| Sep 25, 2025 | 39.74 | 39.74 | 39.28 | 39.56 | 39.56 | - | 613,819 |
| Sep 24, 2025 | 39.26 | 39.68 | 39.04 | 39.56 | 39.56 | 0.36% | 816,124 |
| Sep 23, 2025 | 39.96 | 40.10 | 39.42 | 39.42 | 39.42 | -0.81% | 523,157 |
| Sep 22, 2025 | 39.96 | 40.06 | 39.62 | 39.74 | 39.74 | -0.65% | 579,159 |
| Sep 19, 2025 | 40.10 | 40.44 | 39.80 | 40.00 | 40.00 | -1.72% | 1,367,126 |
| Sep 18, 2025 | 40.60 | 41.20 | 40.14 | 40.70 | 40.70 | 2.26% | 931,151 |
| Sep 17, 2025 | 39.62 | 39.94 | 39.56 | 39.80 | 39.80 | 0.91% | 481,827 |
| Sep 16, 2025 | 39.88 | 40.06 | 39.44 | 39.44 | 39.44 | -1.05% | 530,673 |
| Sep 15, 2025 | 39.88 | 40.12 | 39.76 | 39.86 | 39.86 | 0.20% | 651,634 |
| Sep 12, 2025 | 39.30 | 40.14 | 39.26 | 39.78 | 39.78 | 1.38% | 922,715 |
| Sep 11, 2025 | 38.68 | 39.24 | 38.56 | 39.24 | 39.24 | 1.55% | 1,085,359 |
| Sep 10, 2025 | 40.32 | 40.44 | 38.48 | 38.64 | 38.64 | -3.83% | 992,741 |
| Sep 9, 2025 | 40.18 | 40.46 | 40.18 | 40.18 | 40.18 | -0.15% | 629,116 |
| Sep 8, 2025 | 40.18 | 40.34 | 40.06 | 40.24 | 40.24 | 0.35% | 483,530 |
| Sep 5, 2025 | 40.20 | 40.40 | 40.04 | 40.10 | 40.10 | -0.45% | 738,860 |
| Sep 4, 2025 | 39.36 | 40.36 | 39.30 | 40.28 | 40.28 | 2.49% | 934,530 |
| Sep 3, 2025 | 39.02 | 39.30 | 38.72 | 39.30 | 39.30 | 0.98% | 627,964 |
| Sep 2, 2025 | 39.58 | 39.62 | 38.92 | 38.92 | 38.92 | -1.82% | 967,770 |
| Sep 1, 2025 | 39.94 | 39.96 | 39.52 | 39.64 | 39.64 | -0.30% | 717,799 |
| Aug 29, 2025 | 40.20 | 40.38 | 39.64 | 39.76 | 39.76 | -1.88% | 1,511,704 |
| Aug 28, 2025 | 41.36 | 41.36 | 40.50 | 40.52 | 40.52 | -1.89% | 834,643 |
| Aug 27, 2025 | 41.10 | 41.34 | 40.94 | 41.30 | 41.30 | 1.03% | 673,204 |
| Aug 26, 2025 | 40.22 | 41.24 | 40.04 | 40.88 | 40.88 | -0.54% | 995,100 |
| Aug 25, 2025 | 41.36 | 41.42 | 40.94 | 41.10 | 41.10 | -0.68% | 282,304 |
| Aug 22, 2025 | 41.44 | 41.60 | 41.18 | 41.38 | 41.38 | -0.58% | 422,654 |
| Aug 21, 2025 | 41.66 | 41.76 | 41.18 | 41.62 | 41.62 | -0.62% | 694,830 |
| Aug 20, 2025 | 41.02 | 41.96 | 40.98 | 41.88 | 41.88 | 2.40% | 821,787 |
| Aug 19, 2025 | 40.84 | 41.06 | 40.66 | 40.90 | 40.90 | -0.34% | 556,228 |
| Aug 18, 2025 | 41.20 | 41.24 | 40.70 | 41.04 | 41.04 | 0.44% | 535,363 |
| Aug 15, 2025 | 40.94 | 41.06 | 40.56 | 40.86 | 40.86 | -0.63% | 1,250,548 |
| Aug 14, 2025 | 40.94 | 41.12 | 40.56 | 41.12 | 41.12 | 1.33% | 1,508,035 |
| Aug 13, 2025 | 41.06 | 41.16 | 40.54 | 40.58 | 40.58 | -0.83% | 1,047,638 |
| Aug 12, 2025 | 41.52 | 41.72 | 40.70 | 40.92 | 40.92 | -1.25% | 1,103,410 |
| Aug 11, 2025 | 41.40 | 41.84 | 41.32 | 41.44 | 41.44 | 0.29% | 646,053 |
| Aug 8, 2025 | 42.12 | 42.22 | 41.04 | 41.32 | 41.32 | -2.32% | 895,594 |
| Aug 7, 2025 | 41.70 | 42.34 | 41.66 | 42.30 | 42.30 | 0.86% | 1,112,225 |
| Aug 6, 2025 | 43.76 | 43.92 | 41.58 | 41.94 | 41.71 | -4.51% | 1,435,199 |
| Aug 5, 2025 | 45.04 | 45.06 | 43.90 | 43.92 | 43.68 | -2.31% | 527,247 |
| Aug 4, 2025 | 44.80 | 44.96 | 44.44 | 44.96 | 44.72 | 0.63% | 379,889 |
| Aug 1, 2025 | 45.36 | 45.52 | 44.62 | 44.68 | 44.44 | -1.93% | 703,305 |
| Jul 31, 2025 | 45.40 | 46.02 | 45.38 | 45.56 | 45.31 | 0.80% | 718,905 |
| Jul 30, 2025 | 45.20 | 45.38 | 45.00 | 45.20 | 44.96 | - | 396,335 |
| Jul 29, 2025 | 44.96 | 45.22 | 44.84 | 45.20 | 44.96 | 0.58% | 449,223 |
| Jul 28, 2025 | 45.20 | 45.30 | 44.80 | 44.94 | 44.70 | -0.58% | 422,151 |
| Jul 25, 2025 | 45.92 | 46.00 | 45.18 | 45.20 | 44.96 | -1.27% | 500,212 |
| Jul 24, 2025 | 45.12 | 45.78 | 44.30 | 45.78 | 45.53 | 1.51% | 1,401,654 |
| Jul 23, 2025 | 45.12 | 45.32 | 44.94 | 45.10 | 44.86 | 0.85% | 659,188 |
| Jul 22, 2025 | 44.88 | 45.16 | 44.68 | 44.72 | 44.48 | -1.11% | 599,191 |
| Jul 21, 2025 | 45.56 | 45.68 | 45.08 | 45.22 | 44.98 | -1.01% | 575,117 |