RELX (RELX)
NYSE: RELX
· Real-Time Price · USD
46.41
-0.20 (-0.43%)
At close: Oct 03, 2025, 3:59 PM
46.54
0.28%
Pre-market: Oct 06, 2025, 04:07 AM EDT
RELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.18 | 46.63 | 46.14 | 46.41 | 46.41 | -0.43% | 1,064,804 |
| Oct 2, 2025 | 46.66 | 46.74 | 46.28 | 46.61 | 46.61 | -0.98% | 1,742,531 |
| Oct 1, 2025 | 47.52 | 47.58 | 46.99 | 47.07 | 47.07 | -1.44% | 1,752,400 |
| Sep 30, 2025 | 47.66 | 47.97 | 47.58 | 47.76 | 47.76 | 1.34% | 1,507,300 |
| Sep 29, 2025 | 47.17 | 47.35 | 47.08 | 47.13 | 47.13 | 0.64% | 876,400 |
| Sep 26, 2025 | 46.69 | 46.92 | 46.59 | 46.83 | 46.83 | 1.19% | 1,028,661 |
| Sep 25, 2025 | 46.19 | 46.33 | 46.10 | 46.28 | 46.28 | -0.19% | 913,114 |
| Sep 24, 2025 | 46.36 | 46.58 | 46.26 | 46.37 | 46.37 | -0.22% | 860,442 |
| Sep 23, 2025 | 46.78 | 46.96 | 46.32 | 46.47 | 46.47 | -1.30% | 815,537 |
| Sep 22, 2025 | 46.66 | 47.13 | 46.59 | 47.08 | 47.08 | 0.11% | 756,540 |
| Sep 19, 2025 | 47.20 | 47.43 | 46.86 | 47.03 | 47.03 | -1.22% | 1,170,358 |
| Sep 18, 2025 | 48.32 | 48.40 | 47.59 | 47.61 | 47.61 | 1.10% | 1,961,970 |
| Sep 17, 2025 | 47.05 | 47.58 | 46.98 | 47.09 | 47.09 | 0.86% | 1,018,809 |
| Sep 16, 2025 | 46.92 | 46.99 | 46.63 | 46.69 | 46.69 | -0.36% | 1,059,823 |
| Sep 15, 2025 | 46.85 | 47.00 | 46.71 | 46.86 | 46.86 | 0.77% | 1,846,447 |
| Sep 12, 2025 | 46.86 | 46.92 | 46.50 | 46.50 | 46.50 | 0.37% | 1,045,300 |
| Sep 11, 2025 | 45.50 | 46.39 | 45.44 | 46.33 | 46.33 | 2.66% | 1,442,000 |
| Sep 10, 2025 | 46.45 | 46.49 | 45.06 | 45.13 | 45.13 | -4.37% | 2,272,689 |
| Sep 9, 2025 | 47.29 | 47.44 | 47.13 | 47.19 | 47.19 | -0.25% | 887,600 |
| Sep 8, 2025 | 47.20 | 47.40 | 47.09 | 47.31 | 47.31 | 0.55% | 1,197,241 |
Page 1 of 136