RELX Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 1,936.50 1,951.50 1,932.00 1,940.00 5,445,834
Jul 18, 2019 1,953.50 1,958.00 1,933.00 1,935.00 5,596,881
Jul 17, 2019 1,958.00 1,984.50 1,949.86 1,969.00 6,768,714
Jul 16, 2019 1,971.00 1,976.00 1,953.50 1,965.00 3,721,415
Jul 15, 2019 1,935.00 1,969.87 1,935.00 1,965.50 2,614,679
Jul 12, 2019 0.00 0.00 1,934.49 1,939.50 3,018,536
Jul 11, 2019 1,956.50 1,966.50 1,946.00 1,952.00 5,781,031
Jul 10, 2019 1,956.50 1,960.00 1,937.00 1,947.50 2,843,758
Jul 9, 2019 1,949.00 1,963.50 1,941.00 1,962.00 2,358,108
Jul 8, 2019 1,940.00 1,962.50 1,933.00 1,947.50 3,470,210
Jul 5, 2019 1,966.00 1,966.00 1,934.50 1,945.00 2,871,351
Jul 4, 2019 1,975.50 1,978.50 1,960.00 1,962.00 3,843,901
Jul 3, 2019 1,960.50 1,982.73 1,960.50 1,973.50 3,108,601
Jul 2, 2019 1,939.50 1,961.50 1,937.00 1,961.50 2,552,858
Jul 1, 2019 1,918.50 1,943.00 1,917.00 1,932.00 3,782,854
Jun 28, 2019 1,919.00 1,922.50 1,902.00 1,909.50 4,665,544
Jun 27, 2019 1,939.00 1,939.00 1,900.50 1,916.00 3,696,000
Jun 26, 2019 1,936.50 1,942.50 1,924.50 1,931.50 2,642,988
Jun 25, 2019 1,932.50 1,950.00 1,927.50 1,942.50 2,236,417
Jun 24, 2019 1,925.00 1,959.00 1,925.00 1,947.50 3,424,626
Jun 21, 2019 1,940.50 1,951.00 1,913.50 1,922.00 11,909,636
Jun 20, 2019 1,927.50 1,950.00 1,918.00 1,940.50 2,667,466
Jun 19, 2019 1,938.00 1,938.50 1,914.50 1,915.00 8,407,262
Jun 18, 2019 1,931.00 1,961.00 1,920.50 1,935.00 4,093,500
Jun 17, 2019 1,912.50 1,928.50 1,910.50 1,926.00 5,132,386
Jun 14, 2019 1,877.50 1,913.00 1,877.50 1,908.50 3,211,659
Jun 13, 2019 1,898.50 1,905.50 1,880.50 1,880.50 3,142,371
Jun 12, 2019 1,868.50 1,901.50 1,865.00 1,893.00 3,914,681
Jun 11, 2019 1,882.00 1,884.00 1,870.87 1,877.50 7,992,356
Jun 10, 2019 1,880.50 1,887.50 1,868.50 1,878.00 3,319,675
Jun 7, 2019 1,859.50 1,894.00 1,857.50 1,872.00 3,548,658
Jun 6, 2019 1,848.00 1,865.00 1,846.00 1,861.00 3,023,947
Jun 5, 2019 1,817.50 1,849.95 1,816.00 1,845.50 3,162,003
Jun 4, 2019 1,849.00 1,849.50 1,810.50 1,819.50 7,265,089
Jun 3, 2019 1,837.00 1,855.00 1,830.99 1,853.00 3,036,806
May 31, 2019 1,844.00 1,848.00 1,833.00 1,842.50 3,087,181
May 30, 2019 1,812.50 1,856.50 1,812.50 1,850.50 2,932,190
May 29, 2019 1,831.50 1,838.00 1,800.00 1,810.00 6,958,529
May 28, 2019 1,830.00 1,847.00 1,817.86 1,837.00 13,349,896
May 27, 2019 1,830.00 0.00 0.00 1,830.00 3,027,077
May 24, 2019 1,830.00 1,842.50 1,827.00 1,830.00 3,103,187
May 23, 2019 1,830.50 1,837.00 1,810.86 1,826.00 3,145,598
May 22, 2019 1,803.50 1,845.00 1,803.50 1,843.50 3,214,264
May 21, 2019 1,819.50 1,824.50 1,795.00 1,802.00 2,522,178
May 20, 2019 1,805.00 1,817.50 1,797.50 1,810.00 3,729,289
May 17, 2019 1,792.00 1,811.50 1,791.95 1,807.00 3,752,287
May 16, 2019 1,769.50 1,797.00 1,767.00 1,797.00 3,112,983
May 15, 2019 1,751.50 1,773.00 1,744.00 1,773.00 2,554,969
May 14, 2019 1,748.00 1,756.00 1,732.50 1,750.50 2,902,375
May 13, 2019 1,746.00 1,753.00 1,738.50 1,740.00 3,124,209
Showing 1 to 50 of 260