Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	28.880	29.010	28.480	28.930	26.491	813,989
2022-07-28	28.120	28.590	27.590	28.590	26.179	1,401,892
2022-07-27	27.930	28.130	27.610	28.040	25.676	835,860
2022-07-26	27.610	27.950	27.580	27.880	25.529	738,094
2022-07-25	27.760	27.880	27.520	27.660	25.328	833,313
2022-07-22	27.600	27.960	27.520	27.750	25.410	761,378
2022-07-21	27.230	27.710	27.230	27.580	25.254	1,220,226
2022-07-20	27.300	27.300	27.000	27.150	24.861	1,194,101
2022-07-19	26.910	27.240	26.760	27.110	24.824	1,246,728
2022-07-18	27.190	27.330	26.990	27.050	24.769	870,131
2022-07-15	26.990	27.180	26.640	27.130	24.842	1,492,169
2022-07-14	26.820	26.980	26.740	26.830	24.568	640,763
2022-07-13	26.830	26.910	26.450	26.810	24.549	1,167,111
2022-07-12	26.690	26.990	26.690	26.850	24.586	1,076,809
2022-07-11	26.300	26.820	26.120	26.820	24.559	548,419
2022-07-08	26.710	26.850	26.320	26.510	24.275	941,822
2022-07-07	26.710	26.820	26.500	26.540	24.302	1,164,839
2022-07-06	25.840	26.650	25.800	26.500	24.266	1,188,348
2022-07-05	25.820	25.890	25.190	25.440	23.295	1,347,638
2022-07-04	25.670	26.050	25.650	25.940	23.753	931,495
2022-07-01	25.460	25.840	25.410	25.550	23.396	1,282,139
2022-06-30	25.470	25.870	25.400	25.820	23.643	1,280,749
2022-06-29	25.510	25.920	25.290	25.890	23.707	819,632
2022-06-28	26.030	26.040	25.650	25.650	23.487	708,775
2022-06-27	25.580	26.010	25.580	25.890	23.707	1,187,414
2022-06-24	24.850	25.750	24.750	25.640	23.478	1,488,039
2022-06-23	24.500	24.910	24.430	24.750	22.663	1,157,569
2022-06-22	24.280	24.690	24.160	24.680	22.599	825,284
2022-06-21	24.350	24.740	24.350	24.430	22.370	624,398
2022-06-20	24.590	24.600	24.240	24.320	22.269	543,367
2022-06-17	24.340	24.740	24.220	24.300	22.251	1,639,395
2022-06-16	24.400	24.500	24.080	24.410	22.352	959,205
2022-06-15	24.030	24.610	23.930	24.520	22.452	1,309,843
2022-06-14	25.100	25.220	23.930	24.000	21.976	1,363,388
2022-06-13	25.250	25.250	24.910	25.090	22.974	896,858
2022-06-10	25.460	25.560	25.110	25.300	23.167	1,104,380
2022-06-09	25.760	25.820	25.390	25.610	23.451	605,840
2022-06-08	26.280	26.280	25.700	25.840	23.661	528,718
2022-06-07	26.100	26.210	25.990	26.140	23.936	831,958
2022-06-06	26.010	26.420	25.980	26.260	24.046	1,023,425
2022-06-03	26.100	26.100	25.630	25.770	23.597	473,685
2022-06-02	26.160	26.160	25.690	25.810	23.634	737,392
2022-06-01	26.600	26.890	25.850	25.870	23.689	924,725
2022-05-31	26.830	26.910	26.610	26.680	24.430	1,059,273
2022-05-30	26.990	27.050	26.820	26.860	24.595	540,406
2022-05-27	26.770	27.100	26.530	26.960	24.687	858,910
2022-05-26	26.900	27.010	26.540	26.590	24.348	878,884
2022-05-25	27.030	27.230	26.760	26.790	24.531	639,049
2022-05-24	27.010	27.270	26.930	26.940	24.668	765,663
2022-05-23	26.880	27.190	26.880	27.090	24.806	615,603
2022-05-20	26.530	27.030	26.530	26.790	24.531	738,496
2022-05-19	26.730	26.820	26.040	26.420	24.192	1,037,259
2022-05-18	27.190	27.300	26.820	27.060	24.778	654,978
2022-05-17	27.240	27.480	27.030	27.230	24.934	1,423,994
2022-05-16	26.850	27.340	26.650	27.120	24.833	1,176,087
2022-05-13	26.480	27.050	26.310	26.940	24.668	1,431,910
2022-05-12	26.310	26.590	26.050	26.400	24.174	2,188,601
2022-05-11	27.090	27.090	26.550	26.910	24.641	1,214,329
2022-05-10	27.080	27.210	26.780	26.840	24.577	1,030,170
2022-05-09	27.080	27.200	26.570	26.920	24.650	1,261,107

← NewerPage 19 of 22 · 1,285 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.