RELX PLC (FRA:RDED)
Germany
· Delayed Price · Currency is EUR 30.00
-0.60 (-1.96%)
At close: Mar 9, 2026
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.96% | - |
| Mar 6, 2026 | 29.40 | 31.20 | 29.40 | 30.60 | 30.60 | 1.32% | 20 |
| Mar 5, 2026 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 2.72% | - |
| Mar 4, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Mar 3, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 1.35% | - |
| Mar 2, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 0.68% | 26 |
| Feb 27, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 2.80% | - |
| Feb 26, 2026 | 26.80 | 28.60 | 26.80 | 28.60 | 28.60 | 3.62% | - |
| Feb 25, 2026 | 25.60 | 27.60 | 25.60 | 27.60 | 27.60 | 4.55% | - |
| Feb 24, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 3.12% | - |
| Feb 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | 235 |
| Feb 20, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | 1.53% | - |
| Feb 19, 2026 | 25.00 | 26.80 | 25.00 | 26.20 | 26.20 | 1.55% | 2 |
| Feb 18, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 17, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Feb 16, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 8.55% | - |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Feb 12, 2026 | 22.40 | 24.20 | 22.40 | 24.20 | 24.20 | 3.42% | - |
| Feb 11, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Feb 10, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Feb 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Feb 6, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Feb 5, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -15.44% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 145 |
| Jan 29, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -3.85% | 120 |
| Jan 28, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Jan 26, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -1.19% | 250 |
| Jan 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jan 21, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - | - |
| Jan 20, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -1.15% | 66 |
| Jan 19, 2026 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 15, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Jan 14, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 13, 2026 | 36.40 | 37.00 | 36.00 | 36.00 | 36.00 | -1.64% | 151 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jan 9, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 8, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Jan 7, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 2.86% | 174 |
| Jan 6, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 170 |
| Jan 5, 2026 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 5.29% | - |
| Jan 2, 2026 | 34.20 | 34.60 | 34.00 | 34.00 | 34.00 | -2.30% | 174 |
| Dec 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 29, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | 200 |
| Dec 23, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | - |
| Dec 22, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | - |
| Dec 19, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Dec 18, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | - |
| Dec 17, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Dec 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 15, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | - |
| Dec 12, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Dec 11, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Dec 10, 2025 | 33.60 | 34.60 | 33.60 | 34.20 | 34.20 | 0.59% | 273 |
| Dec 9, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 0.59% | - |
| Dec 8, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -3.43% | 56 |
| 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 | - | - |