RELX PLC (ETR:RDEB)
Germany
· Delayed Price · Currency is EUR 30.90
-0.38 (-1.21%)
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 | 30.82 | 31.08 | 30.72 | 30.90 | - | -1.21% | 17,925 |
| Apr 27, 2026 | 31.14 | 31.50 | 30.90 | 31.28 | 31.28 | 0.58% | 93,259 |
| Apr 24, 2026 | 31.16 | 31.16 | 30.80 | 31.10 | 31.10 | 0.71% | 5,871 |
| Apr 23, 2026 | 31.12 | 31.12 | 30.76 | 30.88 | 30.88 | -2.59% | 6,095 |
| Apr 22, 2026 | 31.72 | 32.02 | 31.70 | 31.70 | 31.70 | -0.81% | 4,208 |
| Apr 21, 2026 | 31.28 | 32.16 | 31.28 | 31.96 | 31.96 | 2.63% | 595 |
| Apr 20, 2026 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | -0.45% | 88 |
| Apr 17, 2026 | 31.70 | 31.70 | 31.28 | 31.28 | 31.28 | 0.51% | 1,843 |
| Apr 16, 2026 | 30.28 | 31.12 | 30.28 | 31.12 | 31.12 | 2.50% | 969 |
| Apr 15, 2026 | 29.86 | 30.36 | 29.86 | 30.36 | 30.36 | 2.71% | 751 |
| Apr 14, 2026 | 29.28 | 29.66 | 29.28 | 29.56 | 29.56 | 2.28% | 3,567 |
| Apr 13, 2026 | 28.40 | 28.90 | 28.32 | 28.90 | 28.90 | 2.05% | 1,507 |
| Apr 10, 2026 | 28.70 | 28.70 | 28.22 | 28.32 | 28.32 | -0.70% | 197 |
| Apr 9, 2026 | 28.92 | 28.92 | 28.50 | 28.52 | 28.52 | -2.66% | 104 |
| Apr 8, 2026 | 29.54 | 29.64 | 29.30 | 29.30 | 29.30 | 1.17% | 882 |
| Apr 7, 2026 | 29.40 | 29.52 | 28.96 | 28.96 | 28.96 | -0.34% | 2,368 |
| Apr 2, 2026 | 28.80 | 29.06 | 28.72 | 29.06 | 29.06 | 1.04% | 3,427 |
| Apr 1, 2026 | 28.16 | 28.76 | 28.16 | 28.76 | 28.76 | 0.21% | 1,834 |
| Mar 31, 2026 | 28.68 | 28.70 | 28.68 | 28.70 | 28.70 | 0.42% | 373 |
| Mar 30, 2026 | 28.02 | 28.58 | 28.02 | 28.58 | 28.58 | 2.81% | 26 |
| Mar 27, 2026 | 28.06 | 28.12 | 27.80 | 27.80 | 27.80 | -0.29% | 1,496 |
| Mar 26, 2026 | 28.22 | 28.26 | 27.88 | 27.88 | 27.88 | 0.14% | 367 |
| Mar 25, 2026 | 28.06 | 28.06 | 27.64 | 27.84 | 27.84 | -1.28% | 922 |
| Mar 24, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -1.26% | 346 |
| Mar 23, 2026 | 28.60 | 29.10 | 28.56 | 28.56 | 28.56 | -0.97% | 1,845 |
| Mar 20, 2026 | 29.26 | 29.26 | 28.84 | 28.84 | 28.84 | -1.37% | 70 |
| Mar 19, 2026 | 29.64 | 29.64 | 29.24 | 29.24 | 29.24 | -1.75% | 100 |
| Mar 18, 2026 | 30.00 | 30.00 | 29.70 | 29.76 | 29.76 | -2.55% | 535 |
| Mar 17, 2026 | 29.76 | 30.54 | 29.76 | 30.54 | 30.54 | 1.94% | 2,239 |
| Mar 16, 2026 | 29.50 | 29.96 | 29.50 | 29.96 | 29.96 | 0.40% | 252 |
| Mar 13, 2026 | 29.94 | 29.94 | 29.84 | 29.84 | 29.84 | -0.67% | 92 |
| Mar 12, 2026 | 29.98 | 30.38 | 29.98 | 30.04 | 30.04 | -0.53% | 1,421 |
| Mar 11, 2026 | 30.08 | 30.28 | 29.98 | 30.20 | 30.20 | -0.53% | 856 |
| Mar 10, 2026 | 30.24 | 30.36 | 30.06 | 30.36 | 30.36 | -1.04% | 2,576 |
| Mar 9, 2026 | 30.22 | 30.68 | 30.22 | 30.68 | 30.68 | 0.26% | 227 |
| Mar 6, 2026 | 30.36 | 30.72 | 30.32 | 30.60 | 30.60 | 1.06% | 16,256 |
| Mar 5, 2026 | 29.32 | 30.28 | 29.32 | 30.28 | 30.28 | 2.71% | 14,508 |
| Mar 4, 2026 | 29.78 | 29.78 | 29.44 | 29.48 | 29.48 | -1.21% | 1,553 |
| Mar 3, 2026 | 29.62 | 29.84 | 29.24 | 29.84 | 29.84 | 1.22% | 3,351 |
| Mar 2, 2026 | 29.06 | 29.50 | 29.06 | 29.48 | 29.48 | 0.48% | 1,915 |
| Feb 27, 2026 | 28.76 | 29.56 | 28.76 | 29.34 | 29.34 | 2.95% | 3,131 |
| Feb 26, 2026 | 27.76 | 29.06 | 27.62 | 28.50 | 28.50 | 2.67% | 6,560 |
| Feb 25, 2026 | 27.02 | 27.96 | 27.02 | 27.76 | 27.76 | 5.71% | 4,896 |
| Feb 24, 2026 | 25.88 | 26.54 | 25.60 | 26.26 | 26.26 | 1.31% | 2,326 |
| Feb 23, 2026 | 26.52 | 26.60 | 25.92 | 25.92 | 25.92 | -2.92% | 1,668 |
| Feb 20, 2026 | 26.44 | 26.88 | 26.44 | 26.70 | 26.70 | 1.44% | 2,737 |
| Feb 19, 2026 | 26.52 | 26.98 | 26.26 | 26.32 | 26.32 | 2.25% | 4,393 |
| Feb 18, 2026 | 25.02 | 25.74 | 25.02 | 25.74 | 25.74 | 0.08% | 11,334 |
| Feb 17, 2026 | 25.46 | 26.00 | 25.46 | 25.72 | 25.72 | -0.39% | 22,117 |
| Feb 16, 2026 | 26.42 | 26.70 | 25.72 | 25.82 | 25.82 | -0.77% | 6,526 |
| Feb 13, 2026 | 24.70 | 26.06 | 24.48 | 26.02 | 26.02 | 9.70% | 14,839 |
| Feb 12, 2026 | 23.86 | 23.98 | 23.20 | 23.72 | 23.72 | 1.37% | 6,159 |
| Feb 11, 2026 | 24.04 | 24.04 | 23.34 | 23.40 | 23.40 | -6.02% | 10,028 |
| Feb 10, 2026 | 24.72 | 25.02 | 24.26 | 24.90 | 24.90 | 0.73% | 6,283 |
| Feb 9, 2026 | 25.04 | 25.04 | 24.66 | 24.72 | 24.72 | -1.75% | 7,725 |
| Feb 6, 2026 | 25.20 | 25.20 | 24.76 | 25.16 | 25.16 | -3.01% | 2,625 |
| Feb 5, 2026 | 25.90 | 26.10 | 25.74 | 25.94 | 25.94 | 1.25% | 3,783 |
| Feb 4, 2026 | 25.68 | 25.94 | 24.86 | 25.62 | 25.62 | -0.77% | 3,326 |
| Feb 3, 2026 | 28.38 | 28.38 | 25.34 | 25.82 | 25.82 | -14.28% | 22,328 |
| Feb 2, 2026 | 30.34 | 30.50 | 30.12 | 30.12 | 30.12 | 0.40% | 5,008 |
| Jan 30, 2026 | 30.22 | 30.36 | 30.00 | 30.00 | 30.00 | -0.99% | 2,769 |
| Jan 29, 2026 | 30.94 | 31.00 | 30.22 | 30.30 | 30.30 | -3.26% | 1,768 |
| Jan 28, 2026 | 31.40 | 31.50 | 31.32 | 31.32 | 31.32 | -0.63% | 5,359 |
| Jan 27, 2026 | 33.32 | 33.32 | 31.52 | 31.52 | 31.52 | -5.17% | 1,902 |
| Jan 26, 2026 | 33.78 | 33.78 | 33.04 | 33.24 | 33.24 | -1.71% | 239 |
| Jan 23, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.24% | 35 |
| Jan 22, 2026 | 34.10 | 34.10 | 33.74 | 33.74 | 33.74 | -1.06% | 44 |
| Jan 21, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.45% | - |
| Jan 20, 2026 | 34.52 | 34.60 | 34.18 | 34.60 | 34.60 | -0.75% | 704 |
| Jan 19, 2026 | 34.98 | 34.98 | 34.86 | 34.86 | 34.86 | -2.52% | 90 |
| Jan 16, 2026 | 35.82 | 35.88 | 35.76 | 35.76 | 35.76 | -1.00% | 1,540 |
| Jan 15, 2026 | 35.78 | 36.12 | 35.78 | 36.12 | 36.12 | 1.12% | 1,147 |
| Jan 14, 2026 | 36.26 | 36.30 | 35.72 | 35.72 | 35.72 | -1.00% | 912 |
| Jan 13, 2026 | 36.50 | 36.50 | 36.06 | 36.08 | 36.08 | -1.15% | 305 |
| Jan 12, 2026 | 36.92 | 36.92 | 36.50 | 36.50 | 36.50 | -0.54% | 3,603 |
| Jan 9, 2026 | 36.36 | 36.70 | 36.30 | 36.70 | 36.70 | 0.88% | 3,447 |
| Jan 8, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.33% | - |
| Jan 7, 2026 | 35.92 | 36.52 | 35.92 | 36.26 | 36.26 | 2.14% | 507 |
| Jan 6, 2026 | 35.42 | 35.56 | 35.38 | 35.50 | 35.50 | 1.84% | 112 |
| Jan 5, 2026 | 34.38 | 34.88 | 34.38 | 34.86 | 34.86 | 1.69% | 1,190 |
| Jan 2, 2026 | 34.64 | 34.86 | 34.28 | 34.28 | 34.28 | -1.78% | 2,726 |
| Dec 30, 2025 | 34.88 | 34.90 | 34.76 | 34.90 | 34.90 | -0.40% | 715 |
| Dec 29, 2025 | 34.76 | 35.20 | 34.76 | 35.04 | 35.04 | 0.86% | 872 |
| Dec 23, 2025 | 34.90 | 34.90 | 34.74 | 34.74 | 34.74 | -0.52% | 100 |
| Dec 22, 2025 | 35.00 | 35.00 | 34.92 | 34.92 | 34.92 | 0.17% | 141 |
| Dec 19, 2025 | 34.80 | 34.94 | 34.76 | 34.86 | 34.86 | -0.29% | 1,152 |
| Dec 18, 2025 | 34.80 | 34.98 | 34.80 | 34.96 | 34.96 | 0.63% | 37 |
| Dec 17, 2025 | 34.56 | 34.80 | 34.56 | 34.74 | 34.74 | 0.17% | 108 |
| Dec 16, 2025 | 34.72 | 34.72 | 34.68 | 34.68 | 34.68 | -1.08% | 3 |
| Dec 15, 2025 | 35.08 | 35.18 | 35.06 | 35.06 | 35.06 | 2.16% | 352 |
| Dec 12, 2025 | 34.38 | 34.38 | 34.32 | 34.32 | 34.32 | - | 15 |
| Dec 11, 2025 | 33.98 | 34.32 | 33.94 | 34.32 | 34.32 | -0.12% | 1,400 |
| Dec 10, 2025 | 34.32 | 34.36 | 34.30 | 34.36 | 34.36 | 0.82% | 654 |
| Dec 9, 2025 | 34.44 | 34.44 | 34.02 | 34.08 | 34.08 | 0.06% | 754 |
| Dec 8, 2025 | 34.50 | 34.56 | 34.06 | 34.06 | 34.06 | -1.96% | 2,286 |
| Dec 5, 2025 | 35.14 | 35.14 | 34.66 | 34.74 | 34.74 | -0.17% | 115 |
| Dec 4, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 0.87% | 1,527 |
| Dec 3, 2025 | 34.46 | 34.54 | 34.46 | 34.50 | 34.50 | 1.00% | 163 |
| Dec 2, 2025 | 34.38 | 34.38 | 34.10 | 34.16 | 34.16 | -0.12% | 427 |
| Dec 1, 2025 | 34.28 | 34.32 | 34.20 | 34.20 | 34.20 | -1.27% | 172 |