5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
+14.91%
6 MONTH PERFORMANCE
-13.83%
YEAR-TO-DATE PERFORMANCE
-11.70%
1 YEAR PERFORMANCE
-31.89%
RELX Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $32.07 | $31.62 (-1.4%) | $32.10 | $31.02 | 2.81 M | $57.22 B |
| 05/12/2026 | $33.05 | $32.77 (-0.85%) | $33.23 | $32.53 | 3.55 M | $59.61 B |
| 05/11/2026 | $33.71 | $33.27 (-1.31%) | $33.77 | $33.24 | 1.88 M | $60.52 B |
| 05/08/2026 | $33.81 | $33.58 (-0.68%) | $33.82 | $33.32 | 2.01 M | $61.08 B |
| 05/07/2026 | $34.49 | $34.16 (-0.96%) | $34.62 | $33.92 | 3.15 M | $62.14 B |
| 05/06/2026 | $36.47 | $35.75 (-1.97%) | $36.52 | $35.63 | 2.52 M | $65.03 B |
| 05/05/2026 | $36.58 | $36.16 (-1.15%) | $36.58 | $35.81 | 3.17 M | $65.78 B |
| 05/04/2026 | $36.50 | $36.36 (-0.38%) | $36.79 | $36.28 | 1.49 M | $66.14 B |
| 05/01/2026 | $36.71 | $36.35 (-0.98%) | $36.83 | $36.35 | 1.53 M | $66.12 B |
| 04/30/2026 | $36.49 | $36.59 (0.27%) | $36.78 | $36.09 | 3.11 M | $66.56 B |
| 04/29/2026 | $35.92 | $35.80 (-0.33%) | $35.94 | $35.55 | 2.01 M | $65.12 B |
| 04/28/2026 | $35.83 | $36.01 (0.5%) | $36.26 | $35.78 | 2.08 M | $65.50 B |
| 04/27/2026 | $36.35 | $36.39 (0.11%) | $36.90 | $36.30 | 2.18 M | $66.19 B |
| 04/24/2026 | $36.27 | $36.53 (0.72%) | $36.57 | $36.05 | 2.82 M | $66.45 B |
| 04/23/2026 | $36.19 | $36.13 (-0.17%) | $36.28 | $35.53 | 3.96 M | $65.72 B |
| 04/22/2026 | $37.19 | $36.27 (-2.47%) | $37.36 | $36.10 | 3.77 M | $65.98 B |
| 04/21/2026 | $37.36 | $37.07 (-0.78%) | $37.78 | $36.98 | 2.86 M | $67.43 B |
| 04/20/2026 | $36.53 | $36.74 (0.57%) | $36.82 | $36.47 | 1.65 M | $66.83 B |
| 04/17/2026 | $37.40 | $36.68 (-1.93%) | $37.42 | $36.62 | 3.15 M | $66.72 B |
| 04/16/2026 | $36.47 | $36.21 (-0.71%) | $36.67 | $36.20 | 2.66 M | $65.87 B |
| 04/15/2026 | $35.17 | $35.68 (1.45%) | $35.82 | $35.10 | 3.22 M | $64.90 B |
| 04/14/2026 | $34.70 | $34.71 (0.03%) | $34.99 | $34.59 | 1.86 M | $63.14 B |
| 04/13/2026 | $33.20 | $34.25 (3.16%) | $34.39 | $33.05 | 2.77 M | $62.30 B |
| 04/10/2026 | $33.75 | $33.30 (-1.33%) | $33.76 | $32.92 | 3.01 M | $60.57 B |
| 04/09/2026 | $33.94 | $33.34 (-1.77%) | $34.02 | $33.09 | 3.06 M | $60.65 B |
| 04/08/2026 | $34.55 | $33.93 (-1.79%) | $34.55 | $33.89 | 2.47 M | $61.72 B |
| 04/07/2026 | $33.81 | $33.36 (-1.33%) | $33.87 | $33.21 | 2.78 M | $60.68 B |
| 04/06/2026 | $33.45 | $33.61 (0.48%) | $33.84 | $33.32 | 1.42 M | $61.14 B |
| 04/02/2026 | $33.17 | $33.59 (1.27%) | $33.82 | $33.02 | 2.84 M | $61.10 B |
| 04/01/2026 | $33.24 | $33.23 (-0.03%) | $33.48 | $32.57 | 2.93 M | $60.45 B |
| 03/31/2026 | $33.02 | $33.15 (0.39%) | $33.59 | $32.70 | 3.08 M | $60.30 B |
| 03/30/2026 | $32.25 | $32.75 (1.55%) | $32.93 | $32.13 | 3.18 M | $59.57 B |
| 03/27/2026 | $32.00 | $31.97 (-0.09%) | $32.17 | $31.60 | 2.98 M | $58.15 B |
| 03/26/2026 | $31.86 | $32.07 (0.66%) | $32.69 | $31.86 | 4.23 M | $58.34 B |
| 03/25/2026 | $32.46 | $32.47 (0.03%) | $32.72 | $31.89 | 4.10 M | $59.06 B |
| 03/24/2026 | $33.18 | $32.46 (-2.17%) | $33.26 | $32.41 | 4.81 M | $59.04 B |
| 03/23/2026 | $33.66 | $33.81 (0.45%) | $33.97 | $32.82 | 5.05 M | $61.50 B |
| 03/20/2026 | $33.66 | $33.36 (-0.89%) | $33.74 | $33.15 | 3.84 M | $60.68 B |
| 03/19/2026 | $33.59 | $33.82 (0.68%) | $34.35 | $33.48 | 3.22 M | $61.52 B |
| 03/18/2026 | $34.40 | $33.86 (-1.57%) | $34.68 | $33.84 | 5.36 M | $61.59 B |
| 03/17/2026 | $34.29 | $34.29 (0%) | $35.19 | $33.95 | 8.22 M | $62.37 B |
| 03/16/2026 | $33.91 | $34.47 (1.65%) | $34.56 | $33.82 | 2.30 M | $62.70 B |
| 03/13/2026 | $34.17 | $34.14 (-0.09%) | $34.42 | $33.95 | 2.48 M | $62.10 B |
| 03/12/2026 | $34.85 | $34.18 (-1.92%) | $35.31 | $34.15 | 2.97 M | $62.17 B |
| 03/11/2026 | $35.24 | $34.76 (-1.36%) | $35.53 | $34.69 | 3.03 M | $63.23 B |
| 03/10/2026 | $35.88 | $35.19 (-1.92%) | $35.92 | $34.73 | 3.98 M | $64.01 B |
| 03/09/2026 | $35.18 | $35.68 (1.42%) | $35.84 | $34.89 | 3.70 M | $64.90 B |
| 03/06/2026 | $35.32 | $35.68 (1.02%) | $35.77 | $34.89 | 3.35 M | $64.90 B |
| 03/05/2026 | $34.24 | $35.18 (2.75%) | $35.22 | $34.23 | 3.46 M | $63.99 B |
| 03/04/2026 | $34.39 | $34.18 (-0.61%) | $34.75 | $34.11 | 3.46 M | $62.17 B |
| 03/03/2026 | $33.91 | $34.94 (3.04%) | $35.21 | $33.76 | 4.25 M | $63.56 B |
| 03/02/2026 | $34.45 | $34.68 (0.67%) | $34.81 | $34.24 | 3.42 M | $63.08 B |
| 02/27/2026 | $34.69 | $34.79 (0.29%) | $34.90 | $34.21 | 4.94 M | $63.28 B |
| 02/26/2026 | $34.16 | $34.06 (-0.29%) | $34.26 | $33.50 | 11.39 M | $61.96 B |
| 02/25/2026 | $32.58 | $32.69 (0.34%) | $33.03 | $32.16 | 5.67 M | $59.46 B |
| 02/24/2026 | $30.33 | $31.22 (2.93%) | $31.45 | $30.31 | 10.01 M | $56.79 B |
| 02/23/2026 | $31.00 | $30.50 (-1.61%) | $31.01 | $30.26 | 3.93 M | $55.48 B |
| 02/20/2026 | $31.09 | $31.46 (1.19%) | $31.66 | $30.93 | 3.07 M | $57.23 B |
| 02/19/2026 | $31.68 | $30.99 (-2.18%) | $31.72 | $30.72 | 6.32 M | $56.37 B |
| 02/18/2026 | $30.31 | $30.55 (0.79%) | $30.58 | $30.18 | 3.26 M | $55.57 B |
| 02/17/2026 | $30.70 | $30.45 (-0.81%) | $30.90 | $30.12 | 4.65 M | $55.39 B |
| 02/13/2026 | $30.66 | $31.06 (1.3%) | $31.11 | $30.45 | 8.40 M | $58.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
