RELX PLC (RLXXF)
OTCMKTS
· Delayed Price · Currency is USD
40.50
+0.20 (0.50%)
At close: Dec 5, 2025
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.14 | 41.14 | 39.71 | 39.71 | - | -1.48% | 319 |
| Dec 4, 2025 | 41.13 | 41.13 | 39.15 | 40.30 | 40.30 | -0.49% | 7,160 |
| Dec 3, 2025 | 38.90 | 40.83 | 38.68 | 40.50 | 40.50 | 2.53% | 28,584 |
| Dec 2, 2025 | 38.40 | 40.21 | 38.20 | 39.50 | 39.50 | 0.51% | 9,851 |
| Dec 1, 2025 | 38.65 | 40.40 | 38.32 | 39.30 | 39.30 | -2.72% | 4,404 |
| Nov 28, 2025 | 38.92 | 40.82 | 38.92 | 40.40 | 40.40 | 0.12% | 3,150 |
| Nov 26, 2025 | 38.95 | 40.75 | 38.95 | 40.35 | 40.35 | 0.37% | 11,653 |
| Nov 25, 2025 | 38.81 | 40.67 | 38.78 | 40.20 | 40.20 | -0.86% | 11,879 |
| Nov 24, 2025 | 39.09 | 40.96 | 38.86 | 40.55 | 40.55 | 0.12% | 3,398 |
| Nov 21, 2025 | 39.05 | 41.40 | 39.05 | 40.50 | 40.50 | 1.82% | 7,694 |
| Nov 20, 2025 | 38.52 | 40.25 | 38.00 | 39.78 | 39.78 | 0.57% | 7,989 |
| Nov 19, 2025 | 40.48 | 40.48 | 38.08 | 39.55 | 39.55 | -1.37% | 9,361 |
| Nov 18, 2025 | 38.98 | 40.82 | 38.85 | 40.10 | 40.10 | 2.17% | 9,606 |
| Nov 17, 2025 | 39.67 | 41.55 | 39.25 | 39.25 | 39.25 | -4.62% | 8,074 |
| Nov 14, 2025 | 40.54 | 41.46 | 39.66 | 41.15 | 41.15 | - | 10,783 |
| Nov 13, 2025 | 40.18 | 42.18 | 40.01 | 41.15 | 41.15 | -1.84% | 7,279 |
| Nov 12, 2025 | 40.47 | 41.92 | 40.08 | 41.92 | 41.92 | -0.90% | 2,256 |
| Nov 11, 2025 | 41.04 | 42.93 | 41.04 | 42.30 | 42.30 | -0.63% | 3,910 |
| Nov 10, 2025 | 41.91 | 42.57 | 40.43 | 42.57 | 42.57 | -0.68% | 4,521 |
| Nov 7, 2025 | 42.83 | 42.86 | 40.92 | 42.86 | 42.86 | -0.65% | 3,305 |
| Nov 6, 2025 | 41.81 | 44.20 | 41.60 | 43.14 | 43.14 | -2.95% | 3,033 |
| Nov 5, 2025 | 43.21 | 45.56 | 42.84 | 44.45 | 44.45 | 1.02% | 8,699 |
| Nov 4, 2025 | 42.94 | 45.08 | 42.61 | 44.00 | 44.00 | 0.11% | 4,658 |
| Nov 3, 2025 | 43.71 | 44.85 | 42.58 | 43.95 | 43.95 | -0.11% | 6,657 |
| Oct 31, 2025 | 45.00 | 45.00 | 42.66 | 44.00 | 44.00 | -1.12% | 11,716 |
| Oct 30, 2025 | 44.69 | 45.35 | 43.06 | 44.50 | 44.50 | - | 4,252 |
| Oct 29, 2025 | 44.15 | 45.93 | 44.15 | 44.50 | 44.50 | -5.89% | 5,471 |
| Oct 28, 2025 | 45.19 | 47.29 | 44.99 | 47.28 | 47.28 | 4.30% | 4,005 |
| Oct 27, 2025 | 45.30 | 47.63 | 45.30 | 45.34 | 45.34 | -2.30% | 47,831 |
| Oct 24, 2025 | 45.13 | 46.40 | 45.10 | 46.40 | 46.40 | 0.65% | 2,634 |
| Oct 23, 2025 | 45.81 | 46.66 | 44.45 | 46.10 | 46.10 | -0.67% | 3,479 |
| Oct 22, 2025 | 45.28 | 47.21 | 45.28 | 46.41 | 46.41 | -0.41% | 2,098 |
| Oct 21, 2025 | 47.00 | 47.13 | 44.85 | 46.60 | 46.60 | 1.75% | 2,852 |
| Oct 20, 2025 | 44.18 | 46.26 | 44.15 | 45.80 | 45.80 | 0.88% | 3,099 |
| Oct 17, 2025 | 43.42 | 45.80 | 43.42 | 45.40 | 45.40 | -0.22% | 2,760 |
| Oct 16, 2025 | 43.66 | 45.88 | 43.58 | 45.50 | 45.50 | 0.66% | 5,623 |
| Oct 15, 2025 | 43.67 | 45.84 | 43.67 | 45.20 | 45.20 | -1.09% | 3,116 |
| Oct 14, 2025 | 43.96 | 46.28 | 43.96 | 45.70 | 45.70 | 0.55% | 2,413 |
| Oct 13, 2025 | 43.59 | 46.01 | 43.59 | 45.45 | 45.45 | 0.89% | 8,689 |
| Oct 10, 2025 | 43.65 | 45.97 | 43.55 | 45.05 | 45.05 | 2.68% | 3,963 |
| Oct 9, 2025 | 45.83 | 45.83 | 43.87 | 43.88 | 43.88 | -4.41% | 3,101 |
| Oct 8, 2025 | 44.59 | 46.63 | 44.59 | 45.90 | 45.90 | 0.66% | 2,042 |
| Oct 7, 2025 | 44.15 | 46.38 | 44.15 | 45.60 | 45.60 | -2.36% | 2,763 |
| Oct 6, 2025 | 45.27 | 47.63 | 45.27 | 46.70 | 46.70 | - | 4,202 |
| Oct 3, 2025 | 44.96 | 47.24 | 44.92 | 46.70 | 46.70 | -1.08% | 3,245 |
| Oct 2, 2025 | 45.19 | 47.21 | 45.19 | 47.21 | 47.21 | 0.02% | 2,188 |
| Oct 1, 2025 | 46.10 | 48.19 | 45.90 | 47.20 | 47.20 | -0.63% | 3,904 |
| Sep 30, 2025 | 46.35 | 48.59 | 46.35 | 47.50 | 47.50 | 0.32% | 15,990 |
| Sep 29, 2025 | 47.99 | 48.00 | 45.59 | 47.35 | 47.35 | -0.42% | 1,755 |
| Sep 26, 2025 | 45.29 | 47.55 | 45.21 | 47.55 | 47.55 | 4.99% | 4,859 |
| Sep 25, 2025 | 46.00 | 47.10 | 45.28 | 45.29 | 45.29 | -1.75% | 2,216 |
| Sep 24, 2025 | 46.14 | 47.31 | 46.10 | 46.10 | 46.10 | -2.45% | 2,176 |
| Sep 23, 2025 | 46.18 | 47.26 | 46.14 | 47.26 | 47.26 | 2.32% | 1,620 |
| Sep 22, 2025 | 46.17 | 47.69 | 46.17 | 46.19 | 46.19 | -2.35% | 2,945 |
| Sep 19, 2025 | 48.12 | 48.31 | 46.30 | 47.30 | 47.30 | -1.24% | 5,253 |
| Sep 18, 2025 | 48.92 | 48.92 | 47.90 | 47.90 | 47.90 | 1.26% | 3,075 |
| Sep 17, 2025 | 46.21 | 47.84 | 46.20 | 47.30 | 47.30 | 0.75% | 2,456 |
| Sep 16, 2025 | 47.67 | 47.67 | 46.17 | 46.95 | 46.95 | -1.76% | 4,630 |
| Sep 15, 2025 | 46.18 | 47.79 | 46.18 | 47.79 | 47.79 | 3.54% | 2,792 |
| Sep 12, 2025 | 47.55 | 47.55 | 45.23 | 46.16 | 46.16 | -0.74% | 2,936 |
| Sep 11, 2025 | 44.21 | 46.87 | 44.21 | 46.50 | 46.50 | 2.54% | 8,362 |
| Sep 10, 2025 | 44.85 | 46.89 | 44.85 | 45.35 | 45.35 | -3.51% | 2,393 |
| Sep 9, 2025 | 45.95 | 47.00 | 45.68 | 47.00 | 47.00 | 2.85% | 1,403 |
| Sep 8, 2025 | 45.52 | 47.93 | 45.52 | 45.70 | 45.70 | -2.46% | 5,541 |
| Sep 5, 2025 | 47.00 | 48.05 | 45.83 | 46.85 | 46.85 | 0.43% | 9,662 |
| Sep 4, 2025 | 45.28 | 46.81 | 45.25 | 46.65 | 46.65 | 2.30% | 1,656 |
| Sep 3, 2025 | 45.02 | 46.51 | 44.14 | 45.60 | 45.60 | 0.88% | 5,430 |
| Sep 2, 2025 | 46.48 | 46.48 | 44.06 | 45.20 | 45.20 | -3.21% | 5,609 |
| Aug 29, 2025 | 45.69 | 46.79 | 44.95 | 46.70 | 46.70 | -1.33% | 1,676 |
| Aug 28, 2025 | 47.98 | 48.08 | 45.50 | 47.33 | 47.33 | -1.60% | 576,117 |
| Aug 27, 2025 | 48.66 | 48.85 | 47.70 | 48.10 | 48.10 | -0.80% | 2,335 |
| Aug 26, 2025 | 46.93 | 48.53 | 46.93 | 48.49 | 48.49 | 1.86% | 4,577 |
| Aug 25, 2025 | 46.25 | 49.67 | 45.75 | 47.60 | 47.60 | -2.16% | 2,849 |
| Aug 22, 2025 | 47.40 | 49.40 | 47.40 | 48.65 | 48.65 | 0.62% | 5,859 |
| Aug 21, 2025 | 48.89 | 49.05 | 46.71 | 48.35 | 48.35 | 2.46% | 3,374 |
| Aug 20, 2025 | 47.88 | 49.68 | 47.14 | 47.19 | 47.19 | -0.76% | 2,694 |
| Aug 19, 2025 | 46.14 | 48.15 | 46.14 | 47.55 | 47.55 | -0.94% | 2,340 |
| Aug 18, 2025 | 48.36 | 48.40 | 46.23 | 48.00 | 48.00 | -0.52% | 2,950 |
| Aug 15, 2025 | 48.25 | 48.25 | 45.98 | 48.25 | 48.25 | 3.87% | 23,603 |
| Aug 14, 2025 | 48.08 | 48.24 | 45.97 | 46.45 | 46.45 | -3.23% | 2,202 |
| Aug 13, 2025 | 46.02 | 48.22 | 45.94 | 48.00 | 48.00 | - | 2,393 |
| Aug 12, 2025 | 48.28 | 48.28 | 46.25 | 48.00 | 48.00 | 0.63% | 3,269 |
| Aug 11, 2025 | 46.70 | 48.73 | 46.43 | 47.70 | 47.70 | -0.21% | 2,450 |
| Aug 8, 2025 | 46.42 | 49.35 | 46.34 | 47.80 | 47.80 | -2.55% | 4,924 |
| Aug 7, 2025 | 47.66 | 50.27 | 47.59 | 49.05 | 49.05 | 0.10% | 4,572 |
| Aug 6, 2025 | 46.80 | 49.50 | 46.80 | 49.00 | 48.74 | -3.54% | 5,437 |
| Aug 5, 2025 | 49.75 | 51.54 | 49.75 | 50.80 | 50.53 | 1.31% | 2,128 |
| Aug 4, 2025 | 50.19 | 52.67 | 50.14 | 50.14 | 49.88 | -3.11% | 1,662 |
| Aug 1, 2025 | 50.13 | 52.38 | 50.13 | 51.75 | 51.48 | -1.89% | 5,530 |
| Jul 31, 2025 | 52.86 | 52.86 | 52.75 | 52.75 | 52.47 | 1.73% | 752 |
| Jul 30, 2025 | 52.67 | 52.67 | 51.85 | 51.85 | 51.57 | 0.48% | 973 |
| Jul 29, 2025 | 52.78 | 52.78 | 51.60 | 51.60 | 51.33 | 0.10% | 3,492 |
| Jul 28, 2025 | 51.53 | 53.01 | 51.52 | 51.55 | 51.28 | 0.55% | 182,003 |
| Jul 25, 2025 | 51.19 | 53.89 | 51.19 | 51.27 | 51.00 | -5.92% | 24,081 |
| Jul 24, 2025 | 54.27 | 54.50 | 54.27 | 54.50 | 54.21 | 2.06% | 1,760 |
| Jul 23, 2025 | 51.21 | 54.19 | 51.21 | 53.40 | 53.12 | 0.95% | 3,575 |
| Jul 22, 2025 | 53.30 | 53.30 | 52.90 | 52.90 | 52.62 | - | 2,091 |
| Jul 21, 2025 | 53.62 | 53.78 | 52.09 | 52.90 | 52.62 | -0.56% | 2,757 |
| Jul 18, 2025 | 53.92 | 53.92 | 53.20 | 53.20 | 52.92 | -1.02% | 1,442 |
| Jul 17, 2025 | 54.30 | 54.46 | 53.75 | 53.75 | 53.46 | -0.46% | 1,751 |