RELX PLC (AMS:REN)
Netherlands
· Delayed Price · Currency is EUR 30.86
-0.54 (-1.72%)
Apr 28, 2026, 5:35 PM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.98 | 31.08 | 30.56 | 30.86 | 30.86 | -1.72% | 1,504,516 |
| Apr 27, 2026 | 31.08 | 31.48 | 30.80 | 31.40 | 31.40 | 0.96% | 1,404,940 |
| Apr 24, 2026 | 30.76 | 31.22 | 30.70 | 31.10 | 31.10 | 0.52% | 2,152,012 |
| Apr 23, 2026 | 31.58 | 31.58 | 30.60 | 30.94 | 30.94 | -2.03% | 2,048,534 |
| Apr 22, 2026 | 31.62 | 32.04 | 31.28 | 31.58 | 31.58 | -1.31% | 1,662,767 |
| Apr 21, 2026 | 31.22 | 32.16 | 31.18 | 32.00 | 32.00 | 2.76% | 1,359,084 |
| Apr 20, 2026 | 31.10 | 31.32 | 30.92 | 31.14 | 31.14 | -0.64% | 851,922 |
| Apr 17, 2026 | 31.42 | 31.76 | 31.10 | 31.34 | 31.34 | 0.77% | 2,512,597 |
| Apr 16, 2026 | 29.76 | 31.16 | 29.68 | 31.10 | 31.10 | 2.50% | 1,414,260 |
| Apr 15, 2026 | 29.62 | 30.34 | 29.62 | 30.34 | 30.34 | 2.64% | 1,201,012 |
| Apr 14, 2026 | 28.80 | 29.74 | 28.76 | 29.56 | 29.56 | 2.43% | 1,851,975 |
| Apr 13, 2026 | 28.26 | 28.94 | 27.98 | 28.86 | 28.86 | 1.76% | 1,229,998 |
| Apr 10, 2026 | 28.38 | 28.98 | 28.14 | 28.36 | 28.36 | -0.42% | 1,197,858 |
| Apr 9, 2026 | 29.04 | 29.26 | 28.40 | 28.48 | 28.48 | -2.73% | 1,463,046 |
| Apr 8, 2026 | 30.50 | 30.50 | 29.22 | 29.28 | 29.28 | 0.97% | 1,919,641 |
| Apr 7, 2026 | 29.22 | 29.56 | 28.88 | 29.00 | 29.00 | -0.21% | 1,012,259 |
| Apr 2, 2026 | 28.90 | 29.30 | 28.50 | 29.06 | 29.06 | 1.11% | 1,021,339 |
| Apr 1, 2026 | 28.76 | 28.78 | 28.08 | 28.74 | 28.74 | 0.42% | 1,333,207 |
| Mar 31, 2026 | 28.76 | 29.04 | 28.40 | 28.62 | 28.62 | 0.14% | 1,038,869 |
| Mar 30, 2026 | 27.76 | 28.60 | 27.54 | 28.58 | 28.58 | 2.73% | 758,039 |
| Mar 27, 2026 | 27.84 | 28.42 | 27.44 | 27.82 | 27.82 | -0.14% | 1,132,390 |
| Mar 26, 2026 | 27.84 | 28.30 | 27.36 | 27.86 | 27.86 | -0.14% | 1,181,452 |
| Mar 25, 2026 | 28.06 | 28.25 | 27.60 | 27.90 | 27.90 | -0.92% | 1,742,655 |
| Mar 24, 2026 | 28.88 | 29.16 | 28.14 | 28.16 | 28.16 | -1.05% | 1,495,340 |
| Mar 23, 2026 | 28.44 | 29.33 | 28.34 | 28.46 | 28.46 | -0.91% | 1,454,954 |
| Mar 20, 2026 | 29.22 | 29.25 | 28.56 | 28.72 | 28.72 | -1.78% | 3,014,856 |
| Mar 19, 2026 | 29.48 | 29.88 | 29.18 | 29.24 | 29.24 | -1.55% | 1,240,692 |
| Mar 18, 2026 | 29.82 | 30.20 | 29.66 | 29.70 | 29.70 | -2.56% | 1,436,245 |
| Mar 17, 2026 | 29.74 | 30.52 | 29.54 | 30.48 | 30.48 | 2.01% | 1,125,989 |
| Mar 16, 2026 | 30.00 | 30.05 | 29.42 | 29.88 | 29.88 | 0.13% | 976,431 |
| Mar 13, 2026 | 29.66 | 30.04 | 29.26 | 29.84 | 29.84 | -0.53% | 1,030,575 |
| Mar 12, 2026 | 30.10 | 30.64 | 29.82 | 30.00 | 30.00 | -0.46% | 1,214,942 |
| Mar 11, 2026 | 30.34 | 30.70 | 29.94 | 30.14 | 30.14 | -0.72% | 1,330,645 |
| Mar 10, 2026 | 30.54 | 31.16 | 29.92 | 30.36 | 30.36 | -0.91% | 1,999,585 |
| Mar 9, 2026 | 30.76 | 30.94 | 30.10 | 30.64 | 30.64 | 0.46% | 1,339,435 |
| 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 |