RELX PLC (FRA:RDEB)
Germany
· Delayed Price · Currency is EUR 34.44
+0.06 (0.17%)
Last updated: Dec 4, 2025, 8:00 AM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.86 | 34.86 | 34.58 | 34.58 | 34.58 | 0.41% | - |
| Dec 4, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.17% | - |
| Dec 3, 2025 | 34.16 | 34.38 | 34.16 | 34.38 | 34.38 | 0.64% | - |
| Dec 2, 2025 | 34.14 | 34.16 | 34.14 | 34.16 | 34.16 | 0.06% | - |
| Dec 1, 2025 | 34.32 | 34.40 | 34.14 | 34.14 | 34.14 | -1.04% | 500 |
| Nov 28, 2025 | 34.58 | 34.58 | 34.50 | 34.50 | 34.50 | -0.17% | 820 |
| Nov 27, 2025 | 34.48 | 34.56 | 34.48 | 34.56 | 34.56 | 0.12% | - |
| Nov 26, 2025 | 35.08 | 35.08 | 34.44 | 34.52 | 34.52 | -1.26% | 984 |
| Nov 25, 2025 | 34.94 | 34.96 | 34.50 | 34.96 | 34.96 | 0.11% | 800 |
| Nov 24, 2025 | 35.22 | 35.22 | 34.92 | 34.92 | 34.92 | -0.85% | - |
| Nov 21, 2025 | 34.12 | 35.22 | 34.12 | 35.22 | 35.22 | 2.98% | - |
| Nov 20, 2025 | 34.62 | 34.62 | 34.20 | 34.20 | 34.20 | -0.29% | - |
| Nov 19, 2025 | 34.66 | 34.66 | 34.30 | 34.30 | 34.30 | -1.15% | 500 |
| Nov 18, 2025 | 34.88 | 34.88 | 34.44 | 34.70 | 34.70 | -0.91% | 1,960 |
| Nov 17, 2025 | 35.14 | 35.14 | 35.02 | 35.02 | 35.02 | -0.62% | - |
| Nov 14, 2025 | 35.38 | 35.38 | 35.24 | 35.24 | 35.24 | -0.23% | - |
| Nov 13, 2025 | 35.44 | 35.44 | 35.32 | 35.32 | 35.32 | -1.01% | - |
| Nov 12, 2025 | 36.66 | 36.66 | 35.68 | 35.68 | 35.68 | -2.51% | - |
| Nov 11, 2025 | 36.34 | 36.60 | 36.34 | 36.60 | 36.60 | 1.05% | - |
| Nov 10, 2025 | 36.72 | 36.72 | 36.22 | 36.22 | 36.22 | -0.55% | - |
| Nov 7, 2025 | 37.38 | 37.38 | 36.42 | 36.42 | 36.42 | -2.78% | 53 |
| Nov 6, 2025 | 38.68 | 38.68 | 37.46 | 37.46 | 37.46 | -2.55% | - |
| Nov 5, 2025 | 38.44 | 38.48 | 38.28 | 38.44 | 38.44 | -0.41% | 2,940 |
| Nov 4, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 0.78% | 78 |
| Nov 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.16% | - |
| Oct 31, 2025 | 38.26 | 38.26 | 38.24 | 38.24 | 38.24 | -0.21% | - |
| Oct 30, 2025 | 38.82 | 38.82 | 38.32 | 38.32 | 38.32 | -1.29% | - |
| Oct 29, 2025 | 39.72 | 39.72 | 38.82 | 38.82 | 38.82 | -2.22% | - |
| Oct 28, 2025 | 40.16 | 40.62 | 39.70 | 39.70 | 39.70 | -1.29% | 275 |
| Oct 27, 2025 | 39.90 | 40.98 | 39.90 | 40.22 | 40.22 | 0.55% | 250 |
| Oct 24, 2025 | 39.74 | 40.00 | 39.74 | 40.00 | 40.00 | 0.91% | - |
| Oct 23, 2025 | 40.34 | 40.34 | 39.24 | 39.64 | 39.64 | -1.49% | 130 |
| Oct 22, 2025 | 39.82 | 40.24 | 39.82 | 40.24 | 40.24 | 0.85% | - |
| Oct 21, 2025 | 39.24 | 39.90 | 39.24 | 39.90 | 39.90 | 1.79% | 266 |
| Oct 20, 2025 | 38.66 | 39.20 | 38.66 | 39.20 | 39.20 | 1.66% | - |
| Oct 17, 2025 | 38.40 | 38.56 | 38.40 | 38.56 | 38.56 | -0.10% | - |
| Oct 16, 2025 | 38.62 | 38.62 | 38.60 | 38.60 | 38.60 | -0.05% | - |
| Oct 15, 2025 | 39.36 | 39.36 | 38.62 | 38.62 | 38.62 | -1.38% | 200 |
| Oct 14, 2025 | 38.54 | 39.16 | 38.54 | 39.16 | 39.16 | 0.72% | - |
| Oct 13, 2025 | 38.64 | 38.88 | 38.64 | 38.88 | 38.88 | 1.04% | - |
| Oct 10, 2025 | 38.10 | 38.84 | 38.10 | 38.48 | 38.48 | 1.21% | 760 |
| Oct 9, 2025 | 39.54 | 39.54 | 38.02 | 38.02 | 38.02 | -3.50% | - |
| Oct 8, 2025 | 38.78 | 39.40 | 38.78 | 39.40 | 39.40 | 1.86% | - |
| Oct 7, 2025 | 39.70 | 39.70 | 38.68 | 38.68 | 38.68 | -3.11% | - |
| Oct 6, 2025 | 39.78 | 39.92 | 39.78 | 39.92 | 39.92 | 0.91% | - |
| Oct 3, 2025 | 39.74 | 39.74 | 39.56 | 39.56 | 39.56 | -0.40% | - |
| Oct 2, 2025 | 40.12 | 40.12 | 39.72 | 39.72 | 39.72 | -0.95% | 35 |
| Oct 1, 2025 | 40.52 | 40.52 | 40.10 | 40.10 | 40.10 | -1.04% | - |
| Sep 30, 2025 | 40.22 | 40.52 | 40.22 | 40.52 | 40.52 | 0.55% | - |
| Sep 29, 2025 | 40.16 | 40.30 | 40.08 | 40.30 | 40.30 | 0.65% | 110 |
| Sep 26, 2025 | 39.64 | 40.04 | 39.64 | 40.04 | 40.04 | 1.11% | - |
| Sep 25, 2025 | 39.40 | 39.62 | 39.40 | 39.60 | 39.60 | 0.71% | 30 |
| Sep 24, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.36% | - |
| Sep 23, 2025 | 39.74 | 39.80 | 39.18 | 39.18 | 39.18 | -1.56% | 490 |
| Sep 22, 2025 | 40.02 | 40.02 | 39.80 | 39.80 | 39.80 | -0.55% | 100 |
| Sep 19, 2025 | 40.38 | 40.38 | 40.02 | 40.02 | 40.02 | -1.04% | 50 |
| Sep 18, 2025 | 40.06 | 40.44 | 40.06 | 40.44 | 40.44 | 1.71% | - |
| Sep 17, 2025 | 39.40 | 39.76 | 39.40 | 39.76 | 39.76 | 0.86% | 45 |
| Sep 16, 2025 | 39.84 | 39.84 | 39.42 | 39.42 | 39.42 | -0.95% | - |
| Sep 15, 2025 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | 0.61% | 750 |
| Sep 12, 2025 | 39.44 | 39.56 | 39.44 | 39.56 | 39.56 | 0.56% | - |
| Sep 11, 2025 | 38.66 | 39.34 | 38.66 | 39.34 | 39.34 | -2.38% | - |
| Sep 10, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.30% | - |
| Sep 9, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - | - |
| Sep 8, 2025 | 40.20 | 40.96 | 40.18 | 40.18 | 40.18 | - | 78 |
| Sep 5, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.05% | - |
| Sep 4, 2025 | 39.26 | 40.16 | 39.26 | 40.16 | 40.16 | 2.45% | 255 |
| Sep 3, 2025 | 38.66 | 39.82 | 38.66 | 39.20 | 39.20 | 1.14% | 120 |
| Sep 2, 2025 | 39.48 | 39.48 | 38.76 | 38.76 | 38.76 | -2.02% | 150 |
| Sep 1, 2025 | 39.56 | 40.24 | 39.56 | 39.56 | 39.56 | 0.20% | 150 |
| Aug 29, 2025 | 40.34 | 40.34 | 39.48 | 39.48 | 39.48 | -2.18% | - |
| Aug 28, 2025 | 41.06 | 41.06 | 40.36 | 40.36 | 40.36 | -1.70% | - |
| Aug 27, 2025 | 41.02 | 41.20 | 41.02 | 41.06 | 41.06 | 0.15% | 350 |
| Aug 26, 2025 | 41.00 | 41.78 | 41.00 | 41.00 | 41.00 | -0.19% | 350 |
| Aug 25, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.29% | - |
| Aug 22, 2025 | 41.26 | 41.26 | 41.20 | 41.20 | 41.20 | -0.39% | - |
| Aug 21, 2025 | 41.66 | 42.12 | 41.36 | 41.36 | 41.36 | -0.96% | 350 |
| Aug 20, 2025 | 40.84 | 41.76 | 40.84 | 41.76 | 41.76 | 2.25% | 50 |
| Aug 19, 2025 | 40.86 | 41.44 | 40.84 | 40.84 | 40.84 | -0.10% | 350 |
| Aug 18, 2025 | 40.94 | 40.94 | 40.88 | 40.88 | 40.88 | -0.05% | - |
| Aug 15, 2025 | 40.94 | 40.94 | 40.90 | 40.90 | 40.90 | -0.10% | - |
| Aug 14, 2025 | 40.48 | 40.94 | 40.48 | 40.94 | 40.94 | 0.64% | - |
| Aug 13, 2025 | 40.92 | 40.92 | 40.46 | 40.68 | 40.68 | -0.44% | 2,150 |
| Aug 12, 2025 | 41.62 | 41.62 | 40.86 | 40.86 | 40.86 | -1.45% | 149 |
| Aug 11, 2025 | 41.52 | 42.26 | 41.46 | 41.46 | 41.46 | 0.68% | 250 |
| Aug 8, 2025 | 41.98 | 41.98 | 41.12 | 41.18 | 41.18 | -1.91% | 299 |
| Aug 7, 2025 | 41.62 | 41.98 | 41.62 | 41.98 | 41.98 | 0.48% | - |
| Aug 6, 2025 | 44.02 | 44.02 | 41.76 | 41.78 | 41.56 | -4.52% | 50 |
| Aug 5, 2025 | 44.94 | 44.94 | 43.76 | 43.76 | 43.53 | -2.32% | - |
| Aug 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | 0.49% | - |
| Aug 1, 2025 | 45.20 | 45.20 | 44.58 | 44.58 | 44.34 | -1.68% | 100 |
| Jul 31, 2025 | 45.38 | 45.38 | 45.34 | 45.34 | 45.10 | 0.49% | - |
| Jul 30, 2025 | 45.04 | 45.12 | 45.04 | 45.12 | 44.88 | 0.22% | - |
| Jul 29, 2025 | 44.82 | 45.80 | 44.82 | 45.02 | 44.78 | 0.81% | 550 |
| Jul 28, 2025 | 45.50 | 45.50 | 44.66 | 44.66 | 44.42 | -0.36% | - |
| Jul 25, 2025 | 45.62 | 45.62 | 44.82 | 44.82 | 44.58 | -1.71% | - |
| Jul 24, 2025 | 45.22 | 46.16 | 45.22 | 45.60 | 45.36 | 0.66% | 364 |
| Jul 23, 2025 | 45.08 | 45.30 | 45.08 | 45.30 | 45.06 | 1.43% | - |
| Jul 22, 2025 | 45.00 | 45.08 | 44.66 | 44.66 | 44.42 | -0.89% | 450 |
| Jul 21, 2025 | 45.38 | 45.38 | 45.06 | 45.06 | 44.82 | -3.43% | - |