Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	42.380	42.740	42.260	42.400	40.430	654,618
2024-06-12	41.640	42.300	41.600	42.300	40.335	623,724
2024-06-11	41.660	41.760	41.300	41.440	39.514	418,699
2024-06-10	41.460	41.680	41.300	41.480	39.553	371,384
2024-06-07	41.800	41.820	41.320	41.620	39.686	453,901
2024-06-06	41.620	41.920	41.580	41.600	39.667	475,437
2024-06-05	41.220	41.380	40.880	41.380	39.457	635,401
2024-06-04	40.280	41.080	40.220	40.960	39.057	949,787
2024-06-03	40.640	40.780	40.120	40.220	38.351	983,340
2024-05-31	40.100	40.240	39.940	40.060	38.199	1,229,384
2024-05-30	40.180	40.300	39.940	39.980	38.122	999,176
2024-05-29	39.980	40.320	39.940	40.140	38.275	693,888
2024-05-28	41.140	41.340	40.240	40.240	38.370	605,114
2024-05-27	41.380	41.380	40.840	40.980	39.076	141,142
2024-05-24	40.700	41.400	40.560	41.340	39.419	478,445
2024-05-23	41.000	41.100	40.820	40.980	39.076	444,262
2024-05-22	40.540	40.900	40.420	40.880	38.981	380,854
2024-05-21	40.500	40.660	40.360	40.560	38.675	462,808
2024-05-20	40.480	40.560	40.280	40.540	38.656	367,904
2024-05-17	40.220	40.620	40.040	40.400	38.523	905,068
2024-05-16	40.360	40.460	39.960	40.280	38.408	643,960
2024-05-15	40.340	40.540	40.060	40.320	38.447	635,140
2024-05-14	39.720	40.100	39.680	40.060	38.199	576,077
2024-05-13	40.300	40.340	39.600	39.700	37.855	424,001
2024-05-10	40.160	40.300	40.060	40.200	38.332	668,300
2024-05-09	39.800	40.240	39.800	40.060	38.199	556,399
2024-05-08	39.860	40.100	39.760	39.900	38.046	707,053
2024-05-07	39.540	39.860	39.440	39.720	37.874	493,468
2024-05-06	39.160	39.360	38.840	39.020	37.207	166,075
2024-05-03	38.400	39.260	38.400	39.100	37.283	828,976
2024-05-02	38.140	38.360	38.080	38.340	36.559	630,525
2024-04-30	38.580	39.000	38.480	38.700	36.432	821,545
2024-04-29	38.820	39.040	38.560	38.560	36.300	845,592
2024-04-26	38.680	38.900	38.380	38.840	36.564	660,114
2024-04-25	38.500	38.540	37.580	38.240	35.999	1,097,809
2024-04-24	39.300	39.480	38.500	38.500	36.244	1,303,989
2024-04-23	39.080	39.420	39.060	39.300	36.997	670,319
2024-04-22	38.800	39.080	38.800	38.860	36.582	581,011
2024-04-19	38.980	38.980	38.400	38.580	36.319	1,454,452
2024-04-18	39.000	39.140	38.800	39.000	36.714	1,007,542
2024-04-17	38.820	39.380	38.780	38.820	36.545	647,918
2024-04-16	39.000	39.080	38.620	38.780	36.507	578,155
2024-04-15	39.240	39.660	39.060	39.400	37.091	641,796
2024-04-12	39.160	39.420	39.040	39.140	36.846	537,804
2024-04-11	38.700	38.940	38.480	38.840	36.564	610,335
2024-04-10	38.980	38.980	38.320	38.660	36.394	675,760
2024-04-09	38.540	38.820	38.380	38.780	36.507	529,177
2024-04-08	38.620	38.700	38.360	38.460	36.206	578,366
2024-04-05	38.300	38.720	38.180	38.660	36.394	753,278
2024-04-04	38.700	38.860	38.420	38.700	36.432	663,096
2024-04-03	39.160	39.300	38.580	38.740	36.469	600,128
2024-04-02	39.820	40.300	39.140	39.200	36.903	511,680
2024-03-28	40.150	40.480	39.950	40.150	37.797	672,137
2024-03-27	40.030	40.230	39.910	39.980	37.637	424,215
2024-03-26	39.960	40.090	39.640	39.850	37.514	666,342
2024-03-25	40.320	40.450	40.030	40.030	37.684	542,348
2024-03-22	40.310	40.530	40.050	40.410	38.042	515,281
2024-03-21	39.860	40.460	39.710	40.310	37.947	665,352
2024-03-20	39.840	40.190	39.700	39.700	37.373	476,085
2024-03-19	39.520	39.750	39.370	39.660	37.336	423,422

← NewerPage 11 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2440 EUR
2026-05-07	0.5555 EUR
2025-08-07	0.2249 EUR
2025-05-08	0.5287 EUR
2024-08-01	0.2157 EUR
2024-05-02	0.4883 EUR
2023-08-03	0.1974 EUR
2023-04-27	0.4405 EUR
2022-08-04	0.1862 EUR
2022-04-28	0.4199 EUR
2021-08-05	0.1683 EUR
2021-04-29	0.3846 EUR
2020-07-30	0.1504 EUR
2020-04-24	0.3663 EUR
2019-08-01	0.1494 EUR
2019-05-02	0.3462 EUR

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