RELX PLC (RELX)
NYSE: RELX · Real-Time Price · USD
35.68
+0.50 (1.42%)
At close: Mar 6, 2026, 4:00 PM EST
35.68
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:30 PM EST
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.32 | 35.77 | 34.89 | 35.68 | 35.68 | 1.42% | 3,347,252 |
| Mar 5, 2026 | 34.24 | 35.22 | 34.23 | 35.18 | 35.18 | 2.93% | 3,461,257 |
| Mar 4, 2026 | 34.39 | 34.75 | 34.11 | 34.18 | 34.18 | -2.18% | 3,461,257 |
| Mar 3, 2026 | 33.91 | 35.21 | 33.76 | 34.94 | 34.94 | 0.75% | 4,253,246 |
| Mar 2, 2026 | 34.45 | 34.81 | 34.24 | 34.68 | 34.68 | -0.32% | 3,422,218 |
| Feb 27, 2026 | 34.69 | 34.90 | 34.21 | 34.79 | 34.79 | 2.14% | 4,940,870 |
| Feb 26, 2026 | 34.16 | 34.26 | 33.50 | 34.06 | 34.06 | 4.19% | 11,383,115 |
| Feb 25, 2026 | 32.58 | 33.03 | 32.16 | 32.69 | 32.69 | 4.71% | 5,672,532 |
| Feb 24, 2026 | 30.33 | 31.45 | 30.31 | 31.22 | 31.22 | 2.36% | 10,006,883 |
| Feb 23, 2026 | 31.00 | 31.01 | 30.26 | 30.50 | 30.50 | -3.05% | 3,927,054 |
| Feb 20, 2026 | 31.09 | 31.66 | 30.93 | 31.46 | 31.46 | 1.52% | 3,068,439 |
| Feb 19, 2026 | 31.68 | 31.72 | 30.72 | 30.99 | 30.99 | 1.44% | 6,323,459 |
| Feb 18, 2026 | 30.31 | 30.58 | 30.18 | 30.55 | 30.55 | 0.33% | 3,240,942 |
| Feb 17, 2026 | 30.70 | 30.90 | 30.12 | 30.45 | 30.45 | -1.96% | 4,647,534 |
| Feb 13, 2026 | 30.66 | 31.11 | 30.45 | 31.06 | 31.06 | 7.81% | 8,201,524 |
| Feb 12, 2026 | 28.32 | 28.95 | 27.85 | 28.81 | 28.81 | 3.89% | 7,859,884 |
| Feb 11, 2026 | 28.03 | 28.14 | 27.57 | 27.73 | 27.73 | -5.33% | 4,422,113 |
| Feb 10, 2026 | 29.17 | 29.79 | 29.09 | 29.29 | 29.29 | -0.64% | 3,839,462 |
| Feb 9, 2026 | 29.74 | 29.83 | 29.17 | 29.48 | 29.48 | 0.34% | 4,014,519 |
| Feb 6, 2026 | 29.40 | 29.71 | 29.26 | 29.38 | 29.38 | -2.36% | 4,854,404 |
| Feb 5, 2026 | 31.15 | 31.35 | 29.89 | 30.09 | 30.09 | 1.04% | 10,650,197 |
| Feb 4, 2026 | 29.74 | 30.43 | 29.21 | 29.78 | 29.78 | -2.39% | 7,423,857 |
| Feb 3, 2026 | 30.50 | 30.83 | 29.53 | 30.51 | 30.51 | -14.13% | 8,401,952 |
| Feb 2, 2026 | 36.09 | 36.10 | 35.42 | 35.53 | 35.53 | -0.75% | 2,399,273 |
| Jan 30, 2026 | 35.96 | 36.11 | 35.49 | 35.80 | 35.80 | -1.02% | 3,474,995 |
| Jan 29, 2026 | 36.54 | 36.66 | 35.86 | 36.17 | 36.17 | -3.24% | 5,473,840 |
| Jan 28, 2026 | 37.64 | 37.87 | 37.24 | 37.38 | 37.38 | -2.55% | 3,919,925 |
| Jan 27, 2026 | 39.18 | 39.22 | 37.62 | 38.36 | 38.36 | -2.91% | 3,944,466 |
| Jan 26, 2026 | 39.59 | 39.86 | 39.46 | 39.51 | 39.51 | -0.98% | 2,088,568 |
| Jan 23, 2026 | 39.46 | 39.98 | 39.44 | 39.90 | 39.90 | 0.15% | 2,173,336 |
| Jan 22, 2026 | 39.18 | 39.93 | 39.18 | 39.84 | 39.84 | -1.19% | 3,067,672 |
| Jan 21, 2026 | 39.83 | 40.46 | 39.80 | 40.32 | 40.32 | 0.07% | 2,484,886 |
| Jan 20, 2026 | 40.38 | 40.77 | 40.22 | 40.29 | 40.29 | -3.22% | 8,638,093 |
| Jan 16, 2026 | 41.63 | 41.67 | 41.25 | 41.63 | 41.63 | -0.53% | 1,351,960 |
| Jan 15, 2026 | 41.76 | 42.02 | 41.67 | 41.85 | 41.85 | -0.17% | 1,774,940 |
| Jan 14, 2026 | 41.90 | 42.02 | 41.51 | 41.92 | 41.92 | -0.64% | 1,755,670 |
| Jan 13, 2026 | 42.78 | 42.87 | 42.00 | 42.19 | 42.19 | -1.36% | 1,517,409 |
| Jan 12, 2026 | 43.14 | 43.36 | 42.57 | 42.77 | 42.77 | -0.86% | 3,527,944 |
| Jan 9, 2026 | 42.49 | 43.15 | 42.28 | 43.14 | 43.14 | 1.87% | 2,864,636 |
| Jan 8, 2026 | 41.84 | 42.57 | 41.84 | 42.35 | 42.35 | 0.40% | 2,720,032 |
| Jan 7, 2026 | 42.95 | 43.03 | 42.17 | 42.18 | 42.18 | 1.20% | 2,558,802 |
| Jan 6, 2026 | 41.36 | 41.80 | 41.21 | 41.68 | 41.68 | -1.02% | 1,748,054 |
| Jan 5, 2026 | 40.89 | 42.29 | 40.77 | 42.11 | 42.11 | 5.80% | 2,758,449 |
| Jan 2, 2026 | 40.75 | 40.77 | 39.78 | 39.80 | 39.80 | -1.53% | 2,550,357 |
| Dec 31, 2025 | 40.80 | 40.92 | 40.42 | 40.42 | 40.42 | -1.68% | 1,436,127 |
| Dec 30, 2025 | 41.03 | 41.24 | 41.03 | 41.11 | 41.11 | -0.65% | 990,808 |
| Dec 29, 2025 | 41.33 | 41.48 | 41.15 | 41.38 | 41.38 | 0.66% | 1,232,640 |
| Dec 26, 2025 | 41.12 | 41.24 | 40.96 | 41.11 | 41.11 | 0.05% | 739,837 |
| Dec 24, 2025 | 41.08 | 41.16 | 41.01 | 41.09 | 41.09 | -0.10% | 405,709 |
| Dec 23, 2025 | 41.00 | 41.15 | 40.84 | 41.13 | 41.13 | 0.37% | 1,354,156 |
| Dec 22, 2025 | 40.91 | 41.18 | 40.86 | 40.98 | 40.98 | 0.61% | 1,807,021 |
| Dec 19, 2025 | 40.73 | 40.92 | 40.57 | 40.73 | 40.73 | 0.20% | 2,306,073 |
| Dec 18, 2025 | 40.75 | 41.07 | 40.62 | 40.65 | 40.65 | 0.22% | 2,518,277 |
| Dec 17, 2025 | 40.62 | 41.01 | 40.50 | 40.56 | 40.56 | -0.64% | 2,314,149 |
| Dec 16, 2025 | 40.52 | 40.99 | 40.51 | 40.82 | 40.82 | -0.63% | 1,405,461 |
| Dec 15, 2025 | 41.07 | 41.36 | 40.94 | 41.08 | 41.08 | 1.73% | 1,886,279 |
| Dec 12, 2025 | 40.25 | 40.45 | 40.17 | 40.38 | 40.38 | 0.25% | 1,448,765 |
| Dec 11, 2025 | 40.10 | 40.42 | 40.07 | 40.28 | 40.28 | 0.50% | 1,699,158 |
| Dec 10, 2025 | 39.87 | 40.17 | 39.83 | 40.08 | 40.08 | 1.37% | 2,416,154 |
| Dec 9, 2025 | 40.03 | 40.10 | 39.46 | 39.54 | 39.54 | 0.15% | 1,762,296 |
| Dec 8, 2025 | 39.80 | 39.88 | 39.41 | 39.48 | 39.48 | -2.08% | 1,706,980 |
| Dec 5, 2025 | 40.68 | 40.75 | 40.25 | 40.32 | 40.32 | -0.54% | 2,277,996 |
| Dec 4, 2025 | 40.63 | 40.76 | 40.48 | 40.54 | 40.54 | 0.87% | 1,623,724 |
| Dec 3, 2025 | 40.03 | 40.34 | 40.02 | 40.19 | 40.19 | 1.16% | 2,138,117 |
| Dec 2, 2025 | 39.65 | 39.79 | 39.58 | 39.73 | 39.73 | 0.03% | 3,966,973 |
| Dec 1, 2025 | 39.95 | 40.06 | 39.72 | 39.72 | 39.72 | -1.22% | 3,584,361 |
| Nov 28, 2025 | 40.14 | 40.33 | 40.13 | 40.21 | 40.21 | 0.07% | 1,047,581 |
| Nov 26, 2025 | 40.21 | 40.34 | 40.12 | 40.18 | 40.18 | -0.47% | 1,450,528 |
| Nov 25, 2025 | 39.95 | 40.42 | 39.94 | 40.37 | 40.37 | 0.05% | 3,297,449 |
| Nov 24, 2025 | 40.44 | 40.46 | 40.15 | 40.35 | 40.35 | -0.62% | 2,835,152 |
| Nov 21, 2025 | 40.59 | 40.96 | 40.31 | 40.60 | 40.60 | 2.55% | 2,809,249 |
| Nov 20, 2025 | 39.84 | 39.97 | 39.31 | 39.59 | 39.59 | -0.53% | 2,840,084 |
| Nov 19, 2025 | 39.80 | 39.97 | 39.44 | 39.80 | 39.80 | -1.17% | 2,907,262 |
| Nov 18, 2025 | 40.27 | 40.36 | 40.00 | 40.27 | 40.27 | -0.27% | 2,085,241 |
| Nov 17, 2025 | 41.05 | 41.11 | 40.34 | 40.38 | 40.38 | -2.30% | 2,397,518 |
| Nov 14, 2025 | 40.97 | 41.37 | 40.77 | 41.33 | 41.33 | -0.22% | 2,595,734 |
| Nov 13, 2025 | 41.39 | 41.73 | 41.35 | 41.42 | 41.42 | 0.15% | 1,675,582 |
| Nov 12, 2025 | 41.78 | 41.95 | 40.97 | 41.36 | 41.36 | -2.64% | 1,838,467 |
| Nov 11, 2025 | 42.44 | 42.66 | 42.34 | 42.48 | 42.48 | 1.07% | 840,031 |
| Nov 10, 2025 | 41.83 | 42.06 | 41.64 | 42.03 | 42.03 | -0.57% | 1,451,792 |
| Nov 7, 2025 | 42.02 | 42.33 | 41.81 | 42.27 | 42.27 | -2.58% | 2,179,350 |
| Nov 6, 2025 | 43.33 | 43.49 | 42.78 | 43.39 | 43.39 | -2.67% | 1,372,762 |
| Nov 5, 2025 | 44.40 | 44.79 | 44.35 | 44.58 | 44.58 | 0.63% | 829,577 |
| Nov 4, 2025 | 44.29 | 44.53 | 44.03 | 44.30 | 44.30 | 0.29% | 1,100,349 |
| Nov 3, 2025 | 44.17 | 44.23 | 43.92 | 44.17 | 44.17 | -0.16% | 969,445 |
| Oct 31, 2025 | 44.13 | 44.29 | 43.88 | 44.24 | 44.24 | -0.29% | 1,073,009 |
| Oct 30, 2025 | 44.16 | 44.69 | 44.06 | 44.37 | 44.37 | -0.72% | 1,775,843 |
| Oct 29, 2025 | 45.73 | 45.73 | 44.63 | 44.69 | 44.69 | -3.33% | 1,807,297 |
| Oct 28, 2025 | 46.58 | 46.76 | 46.22 | 46.23 | 46.23 | -0.88% | 1,002,344 |
| Oct 27, 2025 | 46.90 | 46.98 | 46.55 | 46.64 | 46.64 | 0.15% | 1,146,963 |
| Oct 24, 2025 | 46.96 | 46.96 | 46.41 | 46.57 | 46.57 | 1.35% | 1,208,319 |
| Oct 23, 2025 | 45.96 | 46.12 | 45.56 | 45.95 | 45.95 | -1.82% | 1,039,143 |
| Oct 22, 2025 | 46.72 | 47.22 | 46.65 | 46.80 | 46.80 | 1.10% | 931,407 |
| Oct 21, 2025 | 46.21 | 46.50 | 46.18 | 46.29 | 46.29 | 0.39% | 1,118,809 |
| Oct 20, 2025 | 45.51 | 46.11 | 45.49 | 46.11 | 46.11 | 1.95% | 1,194,766 |
| Oct 17, 2025 | 44.81 | 45.23 | 44.77 | 45.23 | 45.23 | 0.02% | 1,415,928 |
| Oct 16, 2025 | 45.15 | 45.33 | 44.87 | 45.22 | 45.22 | 0.44% | 1,379,226 |
| Oct 15, 2025 | 44.86 | 45.31 | 44.81 | 45.02 | 45.02 | -0.90% | 983,610 |
| Oct 14, 2025 | 45.35 | 45.59 | 45.31 | 45.43 | 45.43 | 0.66% | 1,019,517 |
| Oct 13, 2025 | 44.97 | 45.39 | 44.85 | 45.13 | 45.13 | 0.69% | 1,021,919 |