Get the Stockscreener App
32.88
3.62%
-1.215
Relx Plc Adr Stock (RELX) Price History
The historical daily chart and data for Relx Plc Adr stock (RELX), adjusted for splits and dividends, show that the latest closing stock price as of July 21, 2026, is $32.88.
- Relx Plc Adr all-time high stock price is $56.33, occurred on May 27, 2025.
- The lowest Relx Plc Adr stock price recorded was $14.31 on February 05, 2014. Since then, Relx Plc Adr's stock price has risen over 129.72% to $32.88 now.
- The 52-week high stock price for RELX is $54.02, representing a 64.27% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for RELX is $27.57, indicating a -16.18% decrease from the current share price, occurred on February 11, 2026.
- The closing price of Relx Plc Adr (RELX) stock in the beginning of 2025 was $32.27. The stock closed the year at $27.72, a loss of over -14.10% for the year.
The table below shows more information about RELX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 21, 2026 | $33.26 | $32.79 | $0.47 | 1,456,983.0 | -3.55% |
| Jul 20, 2026 | $34.28 | $33.38 | $0.90 | 2,982,396.0 | +1.19% |
| Jul 17, 2026 | $34.20 | $33.46 | $0.74 | 2,683,812.0 | -0.94% |
| Jul 16, 2026 | $34.22 | $33.45 | $0.77 | 1,981,425.0 | +1.52% |
| Jul 15, 2026 | $33.92 | $33.06 | $0.86 | 2,359,610.0 | +2.63% |
| Jul 14, 2026 | $33.11 | $32.26 | $0.85 | 2,043,603.0 | -2.30% |
| Jul 13, 2026 | $33.47 | $32.53 | $0.935 | 4,387,447.0 | +3.02% |
| Jul 10, 2026 | $32.87 | $32.33 | $0.54 | 2,487,510.0 | +1.15% |
| Jul 09, 2026 | $32.09 | $31.73 | $0.365 | 4,303,520.0 | +0.06% |
| Jul 08, 2026 | $32.41 | $32.04 | $0.365 | 2,437,606.0 | -2.32% |
| Jul 07, 2026 | $33.40 | $32.80 | $0.595 | 2,392,131.0 | +1.67% |
| Jul 06, 2026 | $32.30 | $31.65 | $0.65 | 2,765,054.0 | +1.06% |
| Jul 02, 2026 | $31.94 | $30.99 | $0.95 | 4,145,206.0 | +1.75% |
| Jul 01, 2026 | $31.71 | $31.02 | $0.69 | 3,532,467.0 | -0.92% |
| Jun 30, 2026 | $31.71 | $31.23 | $0.48 | 2,282,632.0 | +1.21% |
| Jun 29, 2026 | $31.60 | $31.22 | $0.38 | 2,178,426.0 | -0.16% |
| Jun 26, 2026 | $31.45 | $30.29 | $1.16 | 3,080,501.0 | +1.36% |
| Jun 25, 2026 | $31.64 | $30.84 | $0.795 | 3,508,959.0 | -0.74% |
| Jun 24, 2026 | $31.57 | $31.14 | $0.43 | 2,629,499.0 | -0.19% |
| Jun 23, 2026 | $31.57 | $30.99 | $0.58 | 2,961,643.0 | +1.23% |
Relx Plc Adr Stock (RELX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Relx Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RELX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Relx Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Relx Plc Adr Stock (RELX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $34.28 | $30.99 | $3.29 | 39,958,770.0 | +3.85% |
| Jun, 2026 | $35.62 | $30.29 | $5.33 | 55,044,529.0 | -3.42% |
| May, 2026 | $36.83 | $31.02 | $5.81 | 50,683,688.0 | -10.39% |
| Apr, 2026 | $37.78 | $32.57 | $5.21 | 56,588,675.0 | +10.38% |
| Mar, 2026 | $35.91 | $31.59 | $4.32 | 84,431,696.0 | -4.71% |
| Feb, 2026 | $36.10 | $27.57 | $8.54 | 115,316,118.0 | -2.82% |
| Jan, 2026 | $43.36 | $35.48 | $7.88 | 60,847,535.0 | -11.43% |
Relx Plc Adr Stock (RELX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.48 | $39.40 | $2.07 | 39,494,070.0 | +2.24% |
| Nov, 2025 | $44.79 | $39.30 | $5.48 | 36,518,845.0 | -9.11% |
| Oct, 2025 | $47.58 | $43.88 | $3.70 | 29,820,610.0 | -7.37% |
| Sep, 2025 | $48.40 | $45.06 | $3.34 | 28,310,933.0 | +2.34% |
| Aug, 2025 | $51.99 | $46.44 | $5.55 | 33,535,759.0 | -10.06% |
| Jul, 2025 | $54.30 | $51.54 | $2.76 | 22,573,486.0 | -4.51% |
| Jun, 2025 | $54.59 | $52.10 | $2.49 | 17,903,656.0 | +0.78% |
| May, 2025 | $56.33 | $51.29 | $5.04 | 16,672,255.0 | -1.30% |
| Apr, 2025 | $54.80 | $44.72 | $10.08 | 19,135,848.0 | +8.37% |
| Mar, 2025 | $50.59 | $47.04 | $3.55 | 11,695,312.0 | +4.22% |
| Feb, 2025 | $51.99 | $47.55 | $4.44 | 10,556,743.0 | -3.05% |
| Jan, 2025 | $50.55 | $45.16 | $5.39 | 11,221,918.0 | +9.84% |
Relx Plc Adr Stock (RELX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.33 | $44.92 | $3.41 | 13,679,479.0 | -3.57% |
| Nov, 2024 | $48.17 | $44.19 | $3.98 | 14,205,008.0 | +1.86% |
| Oct, 2024 | $48.73 | $45.85 | $2.88 | 20,781,371.0 | -2.61% |
| Sep, 2024 | $48.91 | $45.22 | $3.69 | 12,403,029.0 | +1.71% |
| Aug, 2024 | $47.31 | $43.45 | $3.86 | 13,221,505.0 | -1.21% |
| Jul, 2024 | $47.41 | $44.93 | $2.48 | 14,078,972.0 | +2.94% |
| Jun, 2024 | $46.30 | $43.62 | $2.68 | 11,654,245.0 | +4.37% |
| May, 2024 | $44.95 | $40.77 | $4.18 | 14,317,442.0 | +6.72% |
| Apr, 2024 | $43.45 | $40.25 | $3.20 | 30,558,620.0 | -4.85% |
| Mar, 2024 | $43.97 | $42.76 | $1.21 | 18,067,863.0 | -1.43% |
| Feb, 2024 | $44.75 | $40.92 | $3.83 | 22,439,503.0 | +6.22% |
| Jan, 2024 | $41.98 | $38.48 | $3.51 | 19,440,731.0 | +4.26% |
4.12%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):