RELX PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	36.280	36.280	36.280	36.280	33.185	0
2022-07-01	36.280	36.280	36.280	36.280	33.185	0
2022-06-30	36.280	36.280	36.280	36.280	33.185	0
2022-06-29	36.280	36.280	36.280	36.280	33.185	0
2022-06-28	36.280	36.280	36.280	36.280	33.185	0
2022-06-27	36.280	36.280	36.280	36.280	33.185	0
2022-06-24	36.280	36.280	36.280	36.280	33.185	0
2022-06-23	36.280	36.280	36.280	36.280	33.185	0
2022-06-22	36.280	36.280	36.280	36.280	33.185	0
2022-06-21	36.280	36.280	36.280	36.280	33.185	0
2022-06-20	36.280	36.280	36.280	36.280	33.185	0
2022-06-17	36.280	36.280	36.280	36.280	33.185	0
2022-06-15	36.280	36.280	36.280	36.280	33.185	0
2022-06-14	36.280	36.280	36.280	36.280	33.185	0
2022-06-13	36.280	36.280	36.280	36.280	33.185	0
2022-06-10	36.280	36.280	36.280	36.280	33.185	0
2022-06-09	36.280	36.280	36.280	36.280	33.185	0
2022-06-08	36.280	36.280	36.280	36.280	33.185	0
2022-06-07	36.280	36.280	36.280	36.280	33.185	0
2022-06-06	36.280	36.280	36.280	36.280	33.185	0
2022-06-03	36.280	36.280	36.280	36.280	33.185	0
2022-06-02	36.280	36.280	36.280	36.280	33.185	0
2022-06-01	36.280	36.280	36.280	36.280	33.185	0
2022-05-31	36.280	36.280	36.280	36.280	33.185	0
2022-05-30	36.280	36.280	36.280	36.280	33.185	0
2022-05-27	36.280	36.280	36.280	36.280	33.185	0
2022-05-26	36.280	36.280	36.280	36.280	33.185	0
2022-05-25	36.280	36.280	36.280	36.280	33.185	0
2022-05-24	36.280	36.280	36.280	36.280	33.185	0
2022-05-23	36.280	36.280	36.280	36.280	33.185	0
2022-05-20	36.280	36.280	36.280	36.280	33.185	0
2022-05-19	36.280	36.280	36.280	36.280	33.185	0
2022-05-18	36.280	36.280	36.280	36.280	33.185	0
2022-05-17	36.280	36.280	36.280	36.280	33.185	0
2022-05-16	36.280	36.280	36.280	36.280	33.185	0
2022-05-13	36.280	36.280	36.280	36.280	33.185	0
2022-05-12	36.280	36.280	36.280	36.280	33.185	0
2022-05-11	36.280	36.280	36.280	36.280	33.185	0
2022-05-10	36.280	36.280	36.280	36.280	33.185	0
2022-05-09	36.280	36.280	36.280	36.280	33.185	0
2022-05-06	36.280	36.280	36.280	36.280	33.185	2
2022-05-05	36.570	36.570	36.570	36.570	33.451	1
2022-05-04	36.830	36.830	36.830	36.830	33.688	0
2022-05-03	36.830	36.830	36.830	36.830	33.688	0
2022-05-02	36.830	36.830	36.830	36.830	33.688	0
2022-04-29	36.920	36.920	36.830	36.830	33.688	2
2022-04-28	34.840	34.840	34.840	34.840	31.868	0
2022-04-27	34.840	34.840	34.840	34.840	31.350	0
2022-04-26	34.840	34.840	34.840	34.840	31.350	0
2022-04-25	34.840	34.840	34.840	34.840	31.350	0
2022-04-22	34.840	34.840	34.840	34.840	31.350	0
2022-04-20	34.840	34.840	34.840	34.840	31.350	0
2022-04-19	34.840	34.840	34.840	34.840	31.350	0
2022-04-18	34.840	34.840	34.840	34.840	31.350	0
2022-04-14	34.840	34.840	34.840	34.840	31.350	0
2022-04-13	34.840	34.840	34.840	34.840	31.350	0
2022-04-12	34.840	34.840	34.840	34.840	31.350	0
2022-04-11	34.840	34.840	34.840	34.840	31.350	0
2022-04-08	34.840	34.840	34.840	34.840	31.350	0
2022-04-07	34.840	34.840	34.840	34.840	31.350	0

← NewerPage 19 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.3635 GBP
2026-05-07	0.8234 GBP
2025-08-07	0.3496 GBP
2025-05-08	0.8307 GBP
2024-08-01	0.3372 GBP
2024-05-02	0.6541 GBP
2023-08-03	0.2603 GBP
2023-04-27	0.5864 GBP
2022-08-04	0.2332 GBP
2022-04-28	0.5664 GBP
2021-08-05	0.2568 GBP
2021-04-29	0.5945 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.