RELX PLC (FRA:RDED)
Germany
· Delayed Price · Currency is EUR 34.40
+0.20 (0.58%)
Last updated: Dec 5, 2025, 8:04 AM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 2.34% | - |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 3, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 0.58% | - |
| Dec 2, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Dec 1, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Nov 28, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| Nov 27, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| Nov 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 21, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 2.92% | - |
| Nov 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Nov 17, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Nov 14, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Nov 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Nov 11, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | - |
| Nov 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 7, 2025 | 37.40 | 37.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Nov 6, 2025 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Nov 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Nov 3, 2025 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | - | 70 |
| Oct 31, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | - |
| Oct 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Oct 28, 2025 | 39.80 | 40.20 | 39.60 | 39.60 | 39.60 | -1.49% | 100 |
| Oct 27, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 0.50% | - |
| Oct 24, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 2.56% | 99 |
| Oct 23, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Oct 22, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | - |
| Oct 21, 2025 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 1.02% | - |
| Oct 20, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 2.07% | - |
| Oct 17, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | - | - |
| Oct 16, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | - | - |
| Oct 15, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Oct 14, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | - |
| Oct 13, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 1.04% | - |
| Oct 10, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Oct 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 8, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | - |
| Oct 7, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Oct 6, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | - |
| Oct 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Oct 2, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 1, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 30, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 0.50% | - |
| Sep 29, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 0.50% | - |
| Sep 26, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.01% | - |
| Sep 25, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 1.54% | - |
| Sep 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Sep 23, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Sep 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Sep 19, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 18, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 3.59% | - |
| Sep 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Sep 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Sep 15, 2025 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | - | - |
| Sep 12, 2025 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 1.53% | - |
| Sep 11, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | -2.00% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Sep 9, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | - | - |
| Sep 8, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 1.01% | - |
| Sep 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Sep 4, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.04% | - |
| Sep 3, 2025 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | - |
| Sep 2, 2025 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Sep 1, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | - |
| Aug 29, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Aug 28, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Aug 27, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | - |
| Aug 26, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - | - |
| Aug 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Aug 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Aug 21, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Aug 20, 2025 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 2.45% | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Aug 18, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.49% | - |
| Aug 15, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | - | - |
| Aug 14, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | - | - |
| Aug 13, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | - | - |
| Aug 12, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Aug 11, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - | - |
| Aug 8, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Aug 7, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 41.97 | 0.96% | - |
| Aug 6, 2025 | 43.40 | 43.40 | 41.80 | 41.80 | 41.58 | -4.13% | - |
| Aug 5, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.37 | -2.68% | - |
| Aug 4, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.56 | -0.44% | - |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.76 | -0.44% | - |
| Jul 31, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 44.96 | - | - |
| Jul 30, 2025 | 44.60 | 45.20 | 44.60 | 45.20 | 44.96 | 0.44% | - |
| Jul 29, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 44.76 | 0.90% | - |
| Jul 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | -0.45% | - |
| Jul 25, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 44.56 | -1.75% | - |
| Jul 24, 2025 | 44.80 | 45.60 | 44.80 | 45.60 | 45.35 | 0.88% | - |
| Jul 23, 2025 | 44.60 | 45.20 | 44.60 | 45.20 | 44.96 | 0.89% | - |
| Jul 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | -0.44% | - |
| Jul 21, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.76 | -1.75% | - |