RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	34.840	34.840	34.840	34.840	31.350	0
2022-04-05	34.840	34.840	34.840	34.840	31.350	0
2022-04-04	34.840	34.840	34.840	34.840	31.350	0
2022-04-01	34.840	34.840	34.840	34.840	31.350	0
2022-03-31	34.840	34.840	34.840	34.840	31.350	0
2022-03-30	34.840	34.840	34.840	34.840	31.350	0
2022-03-29	34.840	34.840	34.840	34.840	31.350	0
2022-03-28	34.840	34.840	34.840	34.840	31.350	0
2022-03-25	34.840	34.840	34.840	34.840	31.350	0
2022-03-24	34.840	34.840	34.840	34.840	31.350	0
2022-03-23	34.840	34.840	34.840	34.840	31.350	0
2022-03-22	34.840	34.840	34.840	34.840	31.350	0
2022-03-21	34.840	34.840	34.840	34.840	31.350	0
2022-03-18	34.840	34.840	34.840	34.840	31.350	0
2022-03-17	34.840	34.840	34.840	34.840	31.350	0
2022-03-16	34.840	34.840	34.840	34.840	31.350	0
2022-03-15	34.840	34.840	34.840	34.840	31.350	0
2022-03-14	34.840	34.840	34.840	34.840	31.350	0
2022-03-11	34.840	34.840	34.840	34.840	31.350	0
2022-03-10	34.840	34.840	34.840	34.840	31.350	0
2022-03-09	34.840	34.840	34.840	34.840	31.350	0
2022-03-08	34.830	34.840	34.830	34.840	31.350	5,280
2022-03-07	41.490	41.490	41.490	41.490	37.334	0
2022-03-04	41.490	41.490	41.490	41.490	37.334	0
2022-03-03	41.490	41.490	41.490	41.490	37.334	0
2022-03-02	41.490	41.490	41.490	41.490	37.334	0
2022-02-25	41.490	41.490	41.490	41.490	37.334	0
2022-02-24	41.490	41.490	41.490	41.490	37.334	0
2022-02-23	41.490	41.490	41.490	41.490	37.334	0
2022-02-22	41.490	41.490	41.490	41.490	37.334	0
2022-02-21	41.490	41.490	41.490	41.490	37.334	0
2022-02-18	41.490	41.490	41.490	41.490	37.334	0
2022-02-17	41.490	41.490	41.490	41.490	37.334	0
2022-02-16	41.490	41.490	41.490	41.490	37.334	0
2022-02-15	41.490	41.490	41.490	41.490	37.334	0
2022-02-14	41.490	41.490	41.490	41.490	37.334	0
2022-02-11	41.490	41.490	41.490	41.490	37.334	0
2022-02-10	41.490	41.490	41.490	41.490	37.334	0
2022-02-09	41.490	41.490	41.490	41.490	37.334	0
2022-02-08	41.490	41.490	41.490	41.490	37.334	0
2022-02-07	41.490	41.490	41.490	41.490	37.334	0
2022-02-04	41.490	41.490	41.490	41.490	37.334	0
2022-02-03	41.490	41.490	41.490	41.490	37.334	0
2022-02-02	41.490	41.490	41.490	41.490	37.334	0
2022-02-01	41.490	41.490	41.490	41.490	37.334	0
2022-01-31	41.490	41.490	41.490	41.490	37.334	0
2022-01-28	41.490	41.490	41.490	41.490	37.334	0
2022-01-27	41.490	41.490	41.490	41.490	37.334	0
2022-01-26	41.490	41.490	41.490	41.490	37.334	0
2022-01-25	41.490	41.490	41.490	41.490	37.334	0
2022-01-24	41.490	41.490	41.490	41.490	37.334	0
2022-01-21	41.490	41.490	41.490	41.490	37.334	4,000
2022-01-20	41.130	41.130	41.130	41.130	37.010	0
2022-01-19	41.130	41.130	41.130	41.130	37.010	0
2022-01-18	41.130	41.130	41.130	41.130	37.010	0
2022-01-17	41.130	41.130	41.130	41.130	37.010	0
2022-01-14	41.130	41.130	41.130	41.130	37.010	0
2022-01-13	41.130	41.130	41.130	41.130	37.010	1,000
2022-01-12	44.620	44.620	44.620	44.620	40.150	0
2022-01-11	44.620	44.620	44.620	44.620	40.150	0

← NewerPage 20 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.