Quantcast

RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) Historical Stock Prices

RELX 
$24.55
*  
0.28
1.13%
Get RELX Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading RELX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RELX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.46 24.60 24.42 24.55 411,178
07/16/2019 24.46 24.6 24.42 24.55 420,280
07/15/2019 24.69 24.88 24.665 24.83 339,734
07/12/2019 24.42 24.55 24.39 24.54 246,024
07/11/2019 24.66 24.66 24.49 24.59 178,722
07/10/2019 24.44 24.58 24.44 24.57 255,880
07/09/2019 24.43 24.6 24.42 24.6 261,686
07/08/2019 24.58 24.63 24.47 24.5 252,074
07/05/2019 24.47 24.58 24.28 24.57 451,204
07/03/2019 24.92 24.99 24.871 24.95 179,776
07/02/2019 24.62 24.9 24.61 24.84 317,654
07/01/2019 24.65 24.66 24.48 24.57 300,761
06/28/2019 24.33 24.44 24.29 24.41 338,836
06/27/2019 24.37 24.485 24.33 24.48 350,954
06/26/2019 24.66 24.69 24.48 24.53 277,367
06/25/2019 24.85 24.88 24.65 24.65 226,383
06/24/2019 24.91 24.93 24.8 24.89 684,820
06/21/2019 24.47 24.64 24.3751 24.54 593,242
06/20/2019 24.77 24.8265 24.69 24.74 251,018
06/19/2019 24.29 24.44 24.22 24.43 318,531
06/18/2019 24.62 24.62 24.36 24.44 372,568
06/17/2019 24.25 24.37 24.23 24.35 366,069
06/14/2019 24.11 24.22 24.08 24.21 535,516
06/13/2019 24.02 24.08 23.97 24.04 944,706
06/12/2019 24.1 24.26 24.095 24.19 845,893
06/11/2019 23.94 23.96 23.861 23.89 676,103
06/10/2019 23.94 23.97 23.845 23.88 474,220
06/07/2019 24.09 24.18 23.85 23.88 450,706
06/06/2019 23.69 23.78 23.65 23.68 327,947
06/05/2019 23.44 23.58 23.415 23.54 518,532
06/04/2019 23.27 23.3 23.0304 23.29 443,049
06/03/2019 23.4 23.52 23.27 23.44 547,634
05/31/2019 23.27 23.42 23.19 23.37 603,961
05/30/2019 23.32 23.505 23.31 23.48 677,997
05/29/2019 22.93 23.05 22.84 22.98 730,965
05/28/2019 23.28 23.365 23.16 23.17 206,230
05/24/2019 23.32 23.34 23.17 23.24 230,486
05/23/2019 23 23.16 22.97 23.08 221,502
05/22/2019 23.15 23.36 23.14 23.26 293,567
05/21/2019 23.11 23.13 22.9251 22.97 508,360
05/20/2019 22.92 23.03 22.88 23.01 201,151
05/17/2019 22.96 23.08 22.94 22.99 184,765
05/16/2019 22.83 23.03 22.78 22.98 308,559
05/15/2019 22.53 22.85 22.53 22.75 474,677
05/14/2019 22.52 22.65 22.52 22.57 228,963
05/13/2019 22.73 22.79 22.5247 22.54 390,187
05/10/2019 22.72 22.8 22.605 22.78 373,450
05/09/2019 22.54 22.59 22.45 22.59 357,454
05/08/2019 22.56 22.71 22.52 22.65 509,276
05/07/2019 22.56 22.56 22.28 22.33 689,576
05/06/2019 22.56 22.705 22.41 22.55 782,591
05/03/2019 22.58 22.79 22.55 22.75 557,782
05/02/2019 22.3 22.37 22.235 22.32 644,698
05/01/2019 23 23.05 22.86 22.88 332,686
04/30/2019 22.8 22.96 22.79 22.94 237,010
04/29/2019 22.73 22.79 22.7 22.74 211,988
04/26/2019 22.63 22.855 22.6 22.82 343,588
04/25/2019 22.41 22.5 22.36 22.38 305,280
04/24/2019 22.46 22.55 22.34 22.37 608,614
04/23/2019 22.35 22.51 22.18 22.3 1,342,666
04/22/2019 22.15 22.17 22.02 22.09 148,663
04/18/2019 22.09 22.22 22.085 22.17 220,687
04/17/2019 21.92 22.12 21.9 22.1 194,538
04/16/2019 21.8 21.84 21.72 21.79 480,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio