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

Last Price34.60

Change+1.81 (5.52%)

NYSE· Last Trade: Jun 1st, 6:00 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	33.38	32.24	32.79	3,758,359	32.79
5/28/2026	32.70	33.31	32.54	33.10	3,034,437	33.10
5/27/2026	32.47	33.13	32.45	32.85	4,053,119	32.85
5/26/2026	33.19	33.21	32.76	32.90	2,177,211	32.90
5/22/2026	33.09	33.58	32.83	33.01	1,704,964	33.01
5/21/2026	33.27	33.49	32.90	33.34	1,502,957	33.34
5/20/2026	32.86	33.60	32.66	33.60	2,280,424	33.60
5/19/2026	34.06	34.19	33.57	33.58	2,602,191	33.58
5/18/2026	32.72	34.01	32.53	33.96	2,498,426	33.96
5/15/2026	32.04	32.44	31.99	32.40	2,066,561	32.40
5/14/2026	31.93	32.16	31.45	31.46	2,765,065	31.46
5/13/2026	32.07	32.11	31.02	31.62	2,947,733	31.62
5/12/2026	33.05	33.23	32.53	32.77	3,554,599	32.77
5/11/2026	33.71	33.77	33.23	33.27	1,882,945	33.27
5/08/2026	33.81	33.82	33.31	33.58	2,007,639	33.58
5/07/2026	34.49	34.62	33.92	34.16	3,150,279	33.50
5/06/2026	36.47	36.52	35.63	35.75	2,516,884	35.06
5/05/2026	36.58	36.58	35.81	36.16	3,173,357	35.47
5/04/2026	36.50	36.79	36.27	36.36	1,485,649	35.66
5/01/2026	36.71	36.83	36.35	36.35	1,525,541	35.65
4/30/2026	36.49	36.78	36.09	36.59	3,106,221	35.89
4/29/2026	35.92	35.94	35.55	35.80	2,006,716	35.11
4/28/2026	35.83	36.26	35.78	36.01	2,080,686	35.32
4/27/2026	36.35	36.90	36.30	36.39	2,177,591	35.69
4/24/2026	36.27	36.57	36.05	36.53	2,822,208	35.83
4/23/2026	36.19	36.28	35.53	36.13	3,955,159	35.44
4/22/2026	37.19	37.36	36.10	36.27	3,772,668	35.57
4/21/2026	37.36	37.78	36.98	37.07	2,856,991	36.36
4/20/2026	36.53	36.82	36.47	36.74	1,650,857	36.03
4/17/2026	37.40	37.41	36.62	36.68	3,148,386	35.98
4/16/2026	36.47	36.67	36.20	36.21	2,655,307	35.51
4/15/2026	35.17	35.81	35.10	35.68	3,224,577	34.99
4/14/2026	34.70	34.99	34.59	34.71	1,860,500	34.04
4/13/2026	33.20	34.38	33.05	34.25	2,769,342	33.59
4/10/2026	33.75	33.76	32.92	33.30	3,012,523	32.66
4/09/2026	33.94	34.02	33.09	33.34	3,064,248	32.70
4/08/2026	34.55	34.55	33.89	33.93	2,466,129	33.28
4/07/2026	33.81	33.87	33.21	33.36	2,784,243	32.72
4/06/2026	33.45	33.84	33.31	33.61	1,422,603	32.96
4/02/2026	33.17	33.81	33.02	33.59	2,839,304	32.94
4/01/2026	33.24	33.48	32.57	33.23	2,926,248	32.59
3/31/2026	33.02	33.59	32.70	33.15	3,081,069	32.51
3/30/2026	32.25	32.93	32.13	32.75	3,177,216	32.12
3/27/2026	32.00	32.17	31.59	31.97	2,977,524	31.36
3/26/2026	31.86	32.69	31.86	32.07	4,225,910	31.45
3/25/2026	32.46	32.72	31.89	32.47	4,104,280	31.85
3/24/2026	33.18	33.26	32.41	32.46	4,813,332	31.84
3/23/2026	33.66	33.97	32.82	33.81	5,052,160	33.16
3/20/2026	33.66	33.74	33.15	33.36	3,842,852	32.72
3/19/2026	33.59	34.35	33.48	33.82	3,224,714	33.17
3/18/2026	34.40	34.68	33.84	33.86	5,362,095	33.21
3/17/2026	34.29	35.19	33.95	34.29	8,221,891	33.63
3/16/2026	33.91	34.55	33.82	34.47	2,301,098	33.81
3/13/2026	34.17	34.42	33.95	34.14	2,474,954	33.48
3/12/2026	34.85	35.31	34.15	34.18	2,970,654	33.52
3/11/2026	35.24	35.53	34.69	34.76	3,032,892	34.09
3/10/2026	35.88	35.91	34.73	35.19	3,978,207	34.51
3/09/2026	35.18	35.84	34.89	35.68	3,696,887	34.99
3/06/2026	35.32	35.77	34.88	35.68	3,347,290	34.99
3/05/2026	34.24	35.22	34.23	35.18	3,461,275	34.50
3/04/2026	34.39	34.75	34.11	34.18	3,461,488	33.52
3/03/2026	33.91	35.21	33.76	34.94	4,253,289	34.27
3/02/2026	34.45	34.80	34.24	34.68	3,422,608	34.01