RELX PLC (AMS:REN)
Netherlands
· Delayed Price · Currency is EUR 30.50
+0.32 (1.06%)
At close: Mar 6, 2026
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.54 | 30.92 | 30.14 | 30.50 | 30.50 | 1.06% | 1,658,915 |
| Mar 5, 2026 | 29.32 | 30.32 | 29.24 | 30.18 | 30.18 | 2.79% | 2,022,828 |
| Mar 4, 2026 | 30.40 | 30.52 | 29.36 | 29.36 | 29.36 | -1.61% | 1,437,315 |
| Mar 3, 2026 | 29.46 | 29.90 | 29.20 | 29.84 | 29.84 | 1.22% | 3,225,822 |
| Mar 2, 2026 | 29.26 | 29.72 | 28.90 | 29.48 | 29.48 | 0.20% | 2,197,798 |
| Feb 27, 2026 | 28.88 | 29.58 | 28.56 | 29.42 | 29.42 | 1.80% | 2,861,643 |
| Feb 26, 2026 | 27.94 | 29.06 | 27.44 | 28.90 | 28.90 | 4.11% | 3,132,404 |
| Feb 25, 2026 | 26.88 | 28.00 | 26.72 | 27.76 | 27.76 | 5.63% | 2,347,059 |
| Feb 24, 2026 | 25.70 | 26.74 | 25.36 | 26.28 | 26.28 | 1.31% | 2,322,823 |
| Feb 23, 2026 | 26.66 | 26.78 | 25.86 | 25.94 | 25.94 | -3.21% | 1,758,248 |
| Feb 20, 2026 | 26.50 | 26.92 | 26.20 | 26.80 | 26.80 | 1.59% | 2,611,238 |
| Feb 19, 2026 | 25.98 | 27.06 | 25.98 | 26.38 | 26.38 | 2.41% | 3,075,186 |
| Feb 18, 2026 | 25.40 | 25.82 | 24.96 | 25.76 | 25.76 | 0.47% | 2,608,695 |
| Feb 17, 2026 | 25.28 | 26.22 | 25.28 | 25.64 | 25.64 | 1.67% | 3,594,671 |
| Feb 16, 2026 | 26.58 | 26.94 | 25.12 | 25.22 | 25.22 | -3.45% | 2,970,340 |
| Feb 13, 2026 | 24.34 | 26.12 | 24.20 | 26.12 | 26.12 | 10.40% | 5,634,046 |
| Feb 12, 2026 | 24.26 | 24.56 | 23.08 | 23.66 | 23.66 | 1.20% | 4,912,664 |
| Feb 11, 2026 | 24.74 | 24.86 | 23.22 | 23.38 | 23.38 | -6.18% | 4,923,645 |
| Feb 10, 2026 | 24.66 | 25.12 | 24.04 | 24.92 | 24.92 | 0.81% | 3,944,830 |
| Feb 9, 2026 | 24.78 | 25.20 | 24.58 | 24.72 | 24.72 | -1.67% | 2,949,959 |
| Feb 6, 2026 | 25.32 | 25.54 | 24.66 | 25.14 | 25.14 | -3.01% | 5,034,796 |
| Feb 5, 2026 | 25.82 | 26.70 | 25.62 | 25.92 | 25.92 | 1.57% | 3,748,835 |
| Feb 4, 2026 | 25.44 | 26.24 | 24.72 | 25.52 | 25.52 | -1.39% | 5,181,644 |
| Feb 3, 2026 | 30.24 | 30.24 | 24.96 | 25.88 | 25.88 | -14.42% | 7,357,110 |
| Feb 2, 2026 | 30.26 | 30.58 | 30.14 | 30.24 | 30.24 | 0.53% | 1,919,108 |
| Jan 30, 2026 | 30.14 | 30.44 | 30.00 | 30.08 | 30.08 | -0.46% | 1,531,423 |
| Jan 29, 2026 | 30.96 | 31.20 | 30.12 | 30.22 | 30.22 | -3.39% | 2,871,750 |
| Jan 28, 2026 | 31.68 | 31.70 | 30.96 | 31.28 | 31.28 | -1.08% | 2,021,752 |
| Jan 27, 2026 | 33.22 | 33.36 | 31.62 | 31.62 | 31.62 | -4.64% | 1,546,906 |
| Jan 26, 2026 | 33.64 | 33.82 | 32.96 | 33.16 | 33.16 | -1.89% | 1,409,631 |
| Jan 23, 2026 | 33.66 | 33.96 | 33.48 | 33.80 | 33.80 | 0.24% | 1,148,303 |
| Jan 22, 2026 | 34.38 | 34.42 | 33.38 | 33.72 | 33.72 | -1.17% | 1,364,330 |
| Jan 21, 2026 | 34.42 | 34.42 | 33.60 | 34.12 | 34.12 | -1.44% | 1,548,687 |
| Jan 20, 2026 | 34.56 | 34.78 | 34.14 | 34.62 | 34.62 | -0.57% | 1,010,792 |
| Jan 19, 2026 | 35.50 | 35.50 | 34.82 | 34.82 | 34.82 | -2.52% | 400,806 |
| Jan 16, 2026 | 36.02 | 36.08 | 35.44 | 35.72 | 35.72 | -0.94% | 890,846 |
| Jan 15, 2026 | 35.82 | 36.18 | 35.64 | 36.06 | 36.06 | 0.84% | 714,657 |
| Jan 14, 2026 | 36.14 | 36.34 | 35.74 | 35.76 | 35.76 | -0.83% | 727,478 |
| Jan 13, 2026 | 36.42 | 36.78 | 36.04 | 36.06 | 36.06 | -1.15% | 858,492 |
| Jan 12, 2026 | 36.42 | 37.10 | 36.32 | 36.48 | 36.48 | -0.60% | 1,142,155 |
| Jan 9, 2026 | 36.32 | 36.72 | 36.26 | 36.70 | 36.70 | 0.88% | 713,108 |
| Jan 8, 2026 | 36.16 | 36.46 | 35.58 | 36.38 | 36.38 | 0.11% | 1,166,350 |
| Jan 7, 2026 | 35.80 | 36.82 | 35.68 | 36.34 | 36.34 | 2.42% | 1,599,307 |
| Jan 6, 2026 | 35.74 | 35.74 | 35.08 | 35.48 | 35.48 | -0.73% | 1,267,706 |
| Jan 5, 2026 | 34.38 | 35.74 | 34.32 | 35.74 | 35.74 | 4.20% | 1,051,007 |
| Jan 2, 2026 | 34.66 | 35.14 | 34.16 | 34.30 | 34.30 | -1.10% | 527,290 |
| Dec 31, 2025 | 34.92 | 35.16 | 34.52 | 34.68 | 34.68 | -1.03% | 311,850 |
| Dec 30, 2025 | 34.98 | 35.08 | 34.72 | 35.04 | 35.04 | 0.06% | 289,349 |
| Dec 29, 2025 | 34.74 | 35.22 | 34.58 | 35.02 | 35.02 | 0.86% | 553,254 |
| Dec 24, 2025 | 34.78 | 34.84 | 34.66 | 34.72 | 34.72 | -0.17% | 117,453 |
| Dec 23, 2025 | 34.92 | 35.08 | 34.72 | 34.78 | 34.78 | -0.46% | 327,210 |
| Dec 22, 2025 | 34.94 | 35.06 | 34.74 | 34.94 | 34.94 | 0.40% | 549,788 |
| Dec 19, 2025 | 34.68 | 35.00 | 34.50 | 34.80 | 34.80 | -0.46% | 1,911,607 |
| Dec 18, 2025 | 34.78 | 35.04 | 34.56 | 34.96 | 34.96 | 0.58% | 1,020,367 |
| Dec 17, 2025 | 35.00 | 35.00 | 34.40 | 34.76 | 34.76 | 0.29% | 684,317 |
| Dec 16, 2025 | 35.02 | 35.04 | 34.38 | 34.66 | 34.66 | -1.14% | 674,272 |
| Dec 15, 2025 | 34.54 | 35.32 | 34.48 | 35.06 | 35.06 | 2.34% | 1,112,209 |
| Dec 12, 2025 | 34.28 | 34.46 | 34.14 | 34.26 | 34.26 | -0.06% | 639,990 |
| Dec 11, 2025 | 34.40 | 34.40 | 33.98 | 34.28 | 34.28 | -0.23% | 658,015 |
| Dec 10, 2025 | 33.96 | 34.50 | 33.96 | 34.36 | 34.36 | 0.82% | 703,430 |
| Dec 9, 2025 | 34.34 | 34.66 | 34.04 | 34.08 | 34.08 | - | 927,788 |
| Dec 8, 2025 | 34.56 | 34.60 | 34.04 | 34.08 | 34.08 | -1.96% | 452,221 |
| 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 |