RELX PLC (FRA:RDEB)
Germany
· Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
Last updated: Mar 9, 2026, 3:28 PM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.18 | 30.60 | 30.18 | 30.60 | 30.60 | 1.86% | - |
| Mar 5, 2026 | 28.90 | 30.04 | 28.90 | 30.04 | 30.04 | 2.53% | - |
| Mar 4, 2026 | 29.64 | 29.64 | 29.30 | 29.30 | 29.30 | -2.40% | 1,520 |
| Mar 3, 2026 | 29.36 | 30.02 | 29.36 | 30.02 | 30.02 | 1.21% | 180 |
| Mar 2, 2026 | 29.28 | 29.66 | 29.28 | 29.66 | 29.66 | - | 40 |
| Feb 27, 2026 | 29.28 | 29.66 | 29.28 | 29.66 | 29.66 | 2.70% | - |
| Feb 26, 2026 | 27.80 | 28.88 | 27.80 | 28.88 | 28.88 | 3.74% | - |
| Feb 25, 2026 | 25.82 | 27.84 | 25.82 | 27.84 | 27.84 | 7.91% | 200 |
| Feb 24, 2026 | 25.66 | 26.04 | 25.66 | 25.80 | 25.80 | 1.02% | 230 |
| Feb 23, 2026 | 26.72 | 26.72 | 25.54 | 25.54 | 25.54 | -5.13% | 132 |
| Feb 20, 2026 | 26.32 | 26.92 | 26.32 | 26.92 | 26.92 | 3.38% | - |
| Feb 19, 2026 | 25.90 | 26.98 | 25.90 | 26.04 | 26.04 | 0.62% | 280 |
| Feb 18, 2026 | 25.80 | 25.88 | 25.22 | 25.88 | 25.88 | 0.86% | 150 |
| Feb 17, 2026 | 25.40 | 26.44 | 25.36 | 25.66 | 25.66 | 1.42% | 1,130 |
| Feb 16, 2026 | 26.64 | 26.64 | 25.30 | 25.30 | 25.30 | -3.58% | 100 |
| Feb 13, 2026 | 24.10 | 26.24 | 24.10 | 26.24 | 26.24 | 8.16% | 180 |
| Feb 12, 2026 | 23.68 | 24.26 | 23.60 | 24.26 | 24.26 | 1.85% | 1,785 |
| Feb 11, 2026 | 24.76 | 24.76 | 23.44 | 23.82 | 23.82 | -3.33% | 460 |
| Feb 10, 2026 | 24.84 | 24.84 | 24.64 | 24.64 | 24.64 | -1.36% | - |
| Feb 9, 2026 | 24.92 | 24.98 | 24.92 | 24.98 | 24.98 | 0.56% | - |
| Feb 6, 2026 | 25.60 | 25.60 | 24.66 | 24.84 | 24.84 | -2.89% | 1,238 |
| Feb 5, 2026 | 25.44 | 26.78 | 25.44 | 25.58 | 25.58 | 0.31% | 398 |
| Feb 4, 2026 | 26.22 | 26.22 | 24.92 | 25.50 | 25.50 | -2.52% | 730 |
| Feb 3, 2026 | 30.34 | 30.34 | 25.10 | 26.16 | 26.16 | -13.83% | 1,837 |
| Feb 2, 2026 | 30.08 | 30.56 | 30.08 | 30.36 | 30.36 | 0.73% | 75 |
| Jan 30, 2026 | 30.02 | 30.14 | 30.02 | 30.14 | 30.14 | 0.27% | - |
| Jan 29, 2026 | 31.44 | 31.44 | 29.96 | 30.06 | 30.06 | -4.02% | 517 |
| Jan 28, 2026 | 31.90 | 31.90 | 31.32 | 31.32 | 31.32 | -2.61% | - |
| Jan 27, 2026 | 33.12 | 33.12 | 32.16 | 32.16 | 32.16 | -2.60% | - |
| Jan 26, 2026 | 33.62 | 33.62 | 33.02 | 33.02 | 33.02 | -2.42% | 100 |
| Jan 23, 2026 | 33.56 | 33.84 | 33.56 | 33.84 | 33.84 | 0.18% | - |
| Jan 22, 2026 | 34.32 | 34.32 | 33.78 | 33.78 | 33.78 | -2.14% | - |
| Jan 21, 2026 | 34.26 | 34.52 | 34.20 | 34.52 | 34.52 | 0.35% | 75 |
| Jan 20, 2026 | 34.46 | 34.62 | 34.40 | 34.40 | 34.40 | -0.98% | 450 |
| Jan 19, 2026 | 35.06 | 35.06 | 34.74 | 34.74 | 34.74 | -2.69% | 10 |
| Jan 16, 2026 | 35.76 | 35.92 | 35.70 | 35.70 | 35.70 | -0.50% | 500 |
| Jan 15, 2026 | 35.86 | 35.88 | 35.86 | 35.88 | 35.88 | 0.28% | - |
| Jan 14, 2026 | 35.84 | 35.84 | 35.78 | 35.78 | 35.78 | -0.50% | - |
| Jan 13, 2026 | 36.30 | 37.34 | 35.96 | 35.96 | 35.96 | -1.37% | 35 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.46 | 36.46 | 36.46 | -0.98% | - |
| Jan 9, 2026 | 36.10 | 36.82 | 36.10 | 36.82 | 36.82 | 1.54% | - |
| Jan 8, 2026 | 35.86 | 36.26 | 35.86 | 36.26 | 36.26 | 0.17% | - |
| Jan 7, 2026 | 35.56 | 36.42 | 35.56 | 36.20 | 36.20 | 1.17% | 250 |
| Jan 6, 2026 | 35.82 | 35.82 | 35.78 | 35.78 | 35.78 | -0.39% | - |
| Jan 5, 2026 | 34.22 | 35.92 | 34.22 | 35.92 | 35.92 | 4.60% | - |
| Jan 2, 2026 | 34.32 | 35.42 | 34.32 | 34.34 | 34.34 | -1.09% | 505 |
| Dec 30, 2025 | 35.08 | 35.32 | 34.72 | 34.72 | 34.72 | -1.08% | 248 |
| Dec 29, 2025 | 34.92 | 35.18 | 34.80 | 35.10 | 35.10 | 0.63% | 550 |
| Dec 23, 2025 | 34.84 | 34.88 | 34.84 | 34.88 | 34.88 | 0.06% | - |
| Dec 22, 2025 | 34.80 | 34.86 | 34.72 | 34.86 | 34.86 | 0.35% | 500 |
| Dec 19, 2025 | 34.66 | 34.74 | 34.66 | 34.74 | 34.74 | 0.12% | - |
| Dec 18, 2025 | 34.58 | 34.70 | 34.58 | 34.70 | 34.70 | 0.64% | 831 |
| Dec 17, 2025 | 34.68 | 34.68 | 34.48 | 34.48 | 34.48 | -0.52% | - |
| Dec 16, 2025 | 34.98 | 34.98 | 34.66 | 34.66 | 34.66 | -0.52% | 30 |
| Dec 15, 2025 | 34.30 | 34.84 | 34.30 | 34.84 | 34.84 | 1.81% | 50 |
| Dec 12, 2025 | 34.20 | 34.22 | 34.20 | 34.22 | 34.22 | 0.23% | - |
| Dec 11, 2025 | 33.94 | 34.14 | 33.94 | 34.14 | 34.14 | -0.29% | - |
| Dec 10, 2025 | 33.92 | 34.88 | 33.92 | 34.24 | 34.24 | 1.24% | 125 |
| Dec 9, 2025 | 33.96 | 35.00 | 33.82 | 33.82 | 33.82 | 0.54% | 600 |
| Dec 8, 2025 | 34.52 | 34.52 | 33.64 | 33.64 | 33.64 | -2.72% | 115 |
| 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% | - |