RELX PLC (FRA:RDED)
Germany
· Delayed Price · Currency is EUR 29.80
-0.40 (-1.32%)
Last updated: Apr 29, 2026, 8:07 AM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -1.29% | - |
| Apr 27, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 3.33% | - |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Apr 23, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | - | - |
| Apr 22, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -1.91% | - |
| Apr 21, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 1.29% | - |
| Apr 20, 2026 | 30.40 | 32.00 | 30.40 | 31.00 | 31.00 | - | 98 |
| Apr 17, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 1.31% | - |
| Apr 16, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 1.32% | - |
| Apr 15, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 30.20 | 2.72% | - |
| Apr 14, 2026 | 28.20 | 30.00 | 28.20 | 29.40 | 29.40 | 6.52% | 57 |
| Apr 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Apr 10, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -0.70% | - |
| Apr 9, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -2.07% | - |
| Apr 8, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 1.40% | - |
| Apr 7, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | -1.38% | - |
| Apr 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1.40% | - |
| Apr 1, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | - | - |
| Mar 31, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 0.70% | 145 |
| Mar 30, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | 5.97% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Mar 26, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | -0.71% | - |
| Mar 25, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 24, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Mar 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | - |
| Mar 20, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | - |
| Mar 19, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -1.36% | - |
| Mar 18, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | -0.68% | - |
| Mar 17, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | - |
| Mar 16, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | - | - |
| Mar 13, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 12, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -1.33% | - |
| Mar 11, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -0.66% | - |
| Mar 10, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Mar 9, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | - | - |
| 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% | - |