RELX PLC (FRA:RDEB)
Germany
· Delayed Price · Currency is EUR 30.86
-0.32 (-1.03%)
At close: Apr 28, 2026
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.08 | 31.08 | 30.72 | 30.72 | 30.72 | -1.48% | 80 |
| Apr 27, 2026 | 31.14 | 31.18 | 31.14 | 31.18 | 31.18 | 0.65% | - |
| Apr 24, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.45% | - |
| Apr 23, 2026 | 30.60 | 31.00 | 30.60 | 30.84 | 30.84 | -0.58% | 235 |
| Apr 22, 2026 | 31.94 | 31.94 | 31.02 | 31.02 | 31.02 | -1.90% | - |
| Apr 21, 2026 | 31.10 | 31.62 | 31.10 | 31.62 | 31.62 | 1.87% | - |
| Apr 20, 2026 | 31.14 | 31.14 | 30.84 | 31.04 | 31.04 | -0.51% | 209 |
| Apr 17, 2026 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | 1.04% | - |
| Apr 16, 2026 | 30.38 | 30.88 | 29.84 | 30.88 | 30.88 | 2.12% | 50 |
| Apr 15, 2026 | 29.48 | 30.38 | 29.48 | 30.24 | 30.24 | 1.54% | 50 |
| Apr 14, 2026 | 29.06 | 29.78 | 29.06 | 29.78 | 29.78 | 5.45% | - |
| Apr 13, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.49% | - |
| Apr 10, 2026 | 28.54 | 28.54 | 28.38 | 28.38 | 28.38 | -0.42% | - |
| Apr 9, 2026 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | -1.86% | - |
| Apr 8, 2026 | 29.86 | 29.86 | 29.04 | 29.04 | 29.04 | 1.04% | 1,130 |
| Apr 7, 2026 | 28.84 | 29.30 | 28.74 | 28.74 | 28.74 | 0.14% | 50 |
| Apr 2, 2026 | 28.28 | 28.70 | 28.28 | 28.70 | 28.70 | -0.55% | - |
| Apr 1, 2026 | 28.68 | 28.86 | 28.68 | 28.86 | 28.86 | 0.63% | - |
| Mar 31, 2026 | 28.88 | 28.88 | 28.60 | 28.68 | 28.68 | 0.35% | 1,064 |
| Mar 30, 2026 | 27.94 | 28.58 | 27.94 | 28.58 | 28.58 | 2.81% | - |
| Mar 27, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | - | 200 |
| Mar 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.50% | - |
| Mar 25, 2026 | 27.88 | 28.26 | 27.70 | 27.94 | 27.94 | 0.14% | 390 |
| Mar 24, 2026 | 28.68 | 28.68 | 27.90 | 27.90 | 27.90 | -3.26% | - |
| Mar 23, 2026 | 27.80 | 28.84 | 27.80 | 28.84 | 28.84 | 1.19% | - |
| Mar 20, 2026 | 29.12 | 29.12 | 28.50 | 28.50 | 28.50 | -2.40% | - |
| Mar 19, 2026 | 29.36 | 29.36 | 29.20 | 29.20 | 29.20 | -0.75% | - |
| Mar 18, 2026 | 29.94 | 29.94 | 29.42 | 29.42 | 29.42 | -1.47% | - |
| Mar 17, 2026 | 29.68 | 29.86 | 29.68 | 29.86 | 29.86 | - | - |
| Mar 16, 2026 | 30.14 | 30.14 | 29.86 | 29.86 | 29.86 | - | - |
| Mar 13, 2026 | 29.52 | 29.86 | 29.52 | 29.86 | 29.86 | 1.08% | - |
| Mar 12, 2026 | 29.96 | 30.20 | 29.54 | 29.54 | 29.54 | -0.94% | 867 |
| Mar 11, 2026 | 30.42 | 30.42 | 29.82 | 29.82 | 29.82 | -1.65% | 50 |
| Mar 10, 2026 | 30.70 | 31.22 | 30.32 | 30.32 | 30.32 | -1.37% | 80 |
| Mar 9, 2026 | 30.12 | 30.80 | 30.12 | 30.74 | 30.74 | 0.46% | 150 |
| 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 |