Relx PLC ADR (RELX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.35	36.14	35.35	35.52	-0.64%	1,731,100
2026-08-06	35.86	36.06	35.22	35.75	-2.35%	3,087,500
2026-08-05	37.43	37.48	36.46	36.61	-0.52%	2,430,100
2026-08-04	36.04	36.88	35.93	36.80	+1.77%	3,002,100
2026-08-03	36.14	36.51	35.61	36.16	+2.09%	4,420,600
2026-07-31	35.30	35.59	35.07	35.42	-3.25%	4,353,300
2026-07-30	36.98	37.08	36.12	36.61	-4.24%	3,913,900
2026-07-29	38.09	38.58	37.84	38.23	+1.24%	2,773,600
2026-07-28	36.93	37.92	36.82	37.76	+5.92%	2,892,200
2026-07-27	35.93	36.07	35.51	35.65	+3.60%	3,700,300
2026-07-24	33.67	34.71	33.48	34.41	+4.72%	3,287,300
2026-07-23	33.46	33.49	32.46	32.86	+0.37%	3,388,800
2026-07-22	33.64	33.64	32.63	32.74	+0.03%	2,198,100
2026-07-21	32.92	33.26	32.73	32.73	-4.02%	2,069,400
2026-07-20	33.77	34.28	33.38	34.10	+1.19%	2,982,400
2026-07-17	33.95	34.20	33.46	33.70	-0.94%	2,683,800
2026-07-16	33.75	34.22	33.45	34.02	+1.52%	1,981,400
2026-07-15	33.06	33.92	33.06	33.51	+2.63%	2,362,500
2026-07-14	32.38	33.11	32.26	32.65	-2.30%	2,043,600
2026-07-13	32.53	33.47	32.53	33.42	+3.02%	4,387,600
2026-07-10	32.67	32.87	32.33	32.44	+1.15%	2,487,600
2026-07-09	31.89	32.10	31.73	32.07	+0.06%	4,303,500
2026-07-08	32.39	32.41	32.04	32.05	-2.32%	2,437,600
2026-07-07	33.31	33.40	32.80	32.81	+1.67%	2,392,100
2026-07-06	32.06	32.30	31.65	32.27	+1.06%	2,765,100
2026-07-02	31.01	31.94	30.99	31.93	+1.75%	4,145,200
2026-07-01	31.19	31.71	31.02	31.38	-0.92%	3,532,500
2026-06-30	31.25	31.71	31.23	31.67	+1.21%	2,282,600
2026-06-29	31.47	31.60	31.22	31.29	-0.16%	2,178,500
2026-06-26	30.37	31.45	30.29	31.34	+1.36%	3,080,600
2026-06-25	31.12	31.64	30.85	30.92	-0.74%	3,509,000
2026-06-24	31.20	31.57	31.14	31.15	-0.19%	2,629,500
2026-06-23	31.53	31.57	30.99	31.21	+1.23%	2,961,600
2026-06-22	31.20	31.47	30.76	30.83	-1.12%	2,314,200
2026-06-18	31.28	31.40	31.04	31.18	-2.59%	2,296,500
2026-06-17	32.67	33.05	31.98	32.01	-2.41%	2,616,800
2026-06-16	33.12	33.20	32.47	32.80	-0.12%	2,436,300
2026-06-15	33.38	33.58	32.71	32.84	-2.67%	2,804,700
2026-06-12	33.24	33.74	32.87	33.74	+1.90%	2,178,600
2026-06-11	33.64	33.95	32.94	33.11	-2.56%	3,143,100
2026-06-10	33.64	34.43	33.41	33.98	-2.75%	2,630,600
2026-06-09	34.41	35.07	34.34	34.94	+1.22%	2,043,300
2026-06-08	34.81	34.92	34.49	34.52	-1.79%	2,468,800
2026-06-05	35.37	35.62	34.90	35.15	+2.00%	2,262,500
2026-06-04	34.60	34.83	34.25	34.46	+4.74%	3,249,900
2026-06-03	33.55	33.57	32.84	32.90	-1.44%	1,972,100
2026-06-02	33.87	34.06	33.12	33.38	-3.53%	2,936,000
2026-06-01	33.72	34.69	33.63	34.60	+5.52%	3,071,100
2026-05-29	32.28	33.39	32.24	32.79	-0.94%	3,758,300
2026-05-28	32.70	33.31	32.54	33.10	+0.76%	3,034,400
2026-05-27	32.47	33.14	32.45	32.85	-0.15%	4,053,100
2026-05-26	33.19	33.21	32.76	32.90	-0.33%	2,177,200
2026-05-22	33.09	33.58	32.83	33.01	-0.99%	1,705,000
2026-05-21	33.27	33.49	32.90	33.34	-0.77%	1,502,900
2026-05-20	32.86	33.61	32.66	33.60	+0.06%	2,280,200
2026-05-19	34.06	34.19	33.57	33.58	-1.12%	2,602,200
2026-05-18	32.73	34.01	32.53	33.96	+4.81%	2,498,400
2026-05-15	32.04	32.44	31.99	32.40	+2.99%	2,066,600
2026-05-14	31.93	32.16	31.45	31.46	-0.51%	2,765,000
2026-05-13	32.07	32.11	31.02	31.62	-3.51%	2,947,700
2026-05-12	33.05	33.23	32.53	32.77	-1.50%	3,554,600
2026-05-11	33.71	33.77	33.24	33.27	-0.92%	1,882,900
2026-05-08	33.81	33.82	33.32	33.58	-1.70%	2,007,500
2026-05-07	34.49	34.62	33.92	34.16	-4.45%	3,150,300
2026-05-06	36.47	36.52	35.63	35.75	-1.13%	2,520,700
2026-05-05	36.58	36.58	35.81	36.16	-0.55%	3,173,300
2026-05-04	36.50	36.79	36.28	36.36	+0.03%	1,485,600
2026-05-01	36.71	36.83	36.35	36.35	-0.66%	1,525,300
2026-04-30	36.49	36.79	36.09	36.59	+2.21%	3,106,200
2026-04-29	35.92	35.94	35.55	35.80	-0.58%	2,006,700
2026-04-28	35.83	36.26	35.78	36.01	-1.04%	2,080,600
2026-04-27	36.35	36.90	36.30	36.39	-0.38%	2,177,500
2026-04-24	36.27	36.57	36.05	36.53	+1.11%	2,822,200
2026-04-23	36.19	36.28	35.53	36.13	-0.39%	3,955,100
2026-04-22	37.19	37.36	36.11	36.27	-2.16%	3,772,700
2026-04-21	37.36	37.78	36.98	37.07	+0.90%	2,857,000
2026-04-20	36.53	36.82	36.47	36.74	+0.16%	1,651,400
2026-04-17	37.40	37.42	36.62	36.68	+1.30%	3,148,400
2026-04-16	36.47	36.67	36.20	36.21	+1.49%	2,655,300
2026-04-15	35.17	35.82	35.11	35.68	+2.79%	3,224,300
2026-04-14	34.70	34.99	34.59	34.71	+1.34%	1,860,500
2026-04-13	33.20	34.39	33.05	34.25	+2.85%	2,769,200
2026-04-10	33.75	33.76	32.92	33.30	-0.12%	3,012,500
2026-04-09	33.94	34.02	33.09	33.34	-1.74%	3,064,200
2026-04-08	34.55	34.55	33.89	33.93	+1.71%	2,466,100
2026-04-07	33.81	33.87	33.21	33.36	-0.74%	2,784,200
2026-04-06	33.45	33.84	33.32	33.61	+0.06%	1,422,600
2026-04-02	33.17	33.82	33.02	33.59	+1.08%	2,839,300
2026-04-01	33.24	33.48	32.57	33.23	+0.24%	2,926,200
2026-03-31	33.02	33.59	32.70	33.15	+1.22%	3,081,100
2026-03-30	32.25	32.93	32.13	32.75	+2.44%	3,177,200
2026-03-27	32.00	32.17	31.60	31.97	-0.31%	2,977,500
2026-03-26	31.86	32.69	31.86	32.07	-1.23%	4,225,900
2026-03-25	32.46	32.72	31.89	32.47	+0.03%	4,104,300
2026-03-24	33.18	33.26	32.41	32.46	-3.99%	4,813,300
2026-03-23	33.66	33.97	32.82	33.81	+1.35%	5,052,200
2026-03-20	33.66	33.74	33.15	33.36	-1.36%	3,842,900
2026-03-19	33.59	34.35	33.48	33.82	-0.12%	3,224,700
2026-03-18	34.40	34.68	33.84	33.86	-1.25%	5,362,000
2026-03-17	34.29	35.19	33.95	34.29	-0.52%	8,221,900
2026-03-16	33.91	34.56	33.82	34.47	+0.97%	2,301,000
2026-03-13	34.17	34.42	33.95	34.14	-0.12%	2,475,000
2026-03-12	34.85	35.31	34.15	34.18	-1.67%	2,970,500
2026-03-11	35.24	35.53	34.69	34.76	-1.22%	3,032,900
2026-03-10	35.88	35.92	34.73	35.19	-1.37%	3,978,200
2026-03-09	35.18	35.84	34.89	35.68	+0.00%	3,696,800
2026-03-06	35.32	35.77	34.89	35.68	+1.42%	3,347,300
2026-03-05	34.24	35.22	34.23	35.18	+2.93%	3,461,300
2026-03-04	34.39	34.75	34.11	34.18	-2.18%	3,461,500
2026-03-03	33.91	35.21	33.76	34.94	+0.75%	4,254,700
2026-03-02	34.45	34.81	34.24	34.68	-0.32%	3,422,500
2026-02-27	34.69	34.90	34.21	34.79	+2.14%	4,941,600
2026-02-26	34.16	34.26	33.50	34.06	+4.19%	11,391,900
2026-02-25	32.58	33.03	32.16	32.69	+4.71%	5,672,800
2026-02-24	30.33	31.45	30.31	31.22	+2.36%	10,007,200
2026-02-23	31.00	31.01	30.26	30.50	-3.05%	3,927,100
2026-02-20	31.09	31.66	30.93	31.46	+1.52%	3,068,900
2026-02-19	31.68	31.72	30.72	30.99	+1.44%	6,323,500
2026-02-18	30.31	30.58	30.18	30.55	+0.33%	3,263,300
2026-02-17	30.70	30.90	30.12	30.45	-1.96%	4,648,700
2026-02-13	30.66	31.11	30.45	31.06	+7.81%	8,402,800
2026-02-12	28.32	28.95	27.85	28.81	+3.89%	8,034,200
2026-02-11	28.03	28.14	27.57	27.73	-5.33%	4,423,400
2026-02-10	29.17	29.79	29.09	29.29	-0.64%	3,942,700
2026-02-09	29.74	29.83	29.17	29.48	+0.34%	4,014,500
2026-02-06	29.40	29.71	29.26	29.38	-2.36%	4,854,900
2026-02-05	31.15	31.35	29.89	30.09	+1.04%	10,650,300
2026-02-04	29.74	30.43	29.21	29.78	-2.39%	7,426,400
2026-02-03	30.50	30.83	29.53	30.51	-14.13%	8,406,600
2026-02-02	36.09	36.10	35.42	35.53	-0.75%	2,399,400
2026-01-30	35.96	36.11	35.49	35.80	-1.02%	3,475,100
2026-01-29	36.54	36.66	35.86	36.17	-3.24%	5,475,900
2026-01-28	37.64	37.87	37.24	37.38	-2.55%	3,919,900
2026-01-27	39.18	39.22	37.62	38.36	-2.91%	3,944,500
2026-01-26	39.59	39.86	39.46	39.51	-0.98%	2,088,600
2026-01-23	39.46	39.98	39.44	39.90	+0.15%	2,173,600
2026-01-22	39.18	39.93	39.18	39.84	-1.19%	3,067,700
2026-01-21	39.83	40.46	39.80	40.32	+0.07%	2,485,700
2026-01-20	40.38	40.77	40.22	40.29	-3.22%	8,638,400
2026-01-16	41.63	41.67	41.25	41.63	-0.53%	1,361,400
2026-01-15	41.76	42.02	41.67	41.85	-0.17%	2,015,000
2026-01-14	41.90	42.02	41.51	41.92	-0.64%	1,755,700
2026-01-13	42.78	42.87	42.00	42.19	-1.36%	1,555,900
2026-01-12	43.14	43.36	42.57	42.77	-0.86%	3,573,500
2026-01-09	42.49	43.15	42.28	43.14	+1.87%	2,871,600
2026-01-08	41.84	42.57	41.84	42.35	+0.40%	2,723,100
2026-01-07	42.95	43.03	42.17	42.18	+1.20%	2,581,800
2026-01-06	41.36	41.80	41.21	41.68	-1.02%	1,748,300
2026-01-05	40.89	42.29	40.77	42.11	+5.80%	2,758,700
2026-01-02	40.75	40.77	39.78	39.80	-1.53%	2,550,400
2025-12-31	40.80	40.92	40.42	40.42	-1.68%	1,451,500
2025-12-30	41.03	41.24	41.03	41.11	-0.65%	997,700
2025-12-29	41.33	41.48	41.15	41.38	+0.66%	1,251,800
2025-12-26	41.12	41.24	40.96	41.11	+0.05%	750,700
2025-12-24	41.08	41.16	41.01	41.09	-0.10%	408,000
2025-12-23	41.00	41.15	40.84	41.13	+0.37%	1,354,200
2025-12-22	40.91	41.18	40.86	40.98	+0.61%	1,807,000
2025-12-19	40.73	40.92	40.57	40.73	+0.20%	2,306,100
2025-12-18	40.75	41.07	40.62	40.65	+0.22%	2,518,300
2025-12-17	40.62	41.01	40.50	40.56	-0.64%	2,314,100
2025-12-16	40.52	40.99	40.51	40.82	-0.63%	1,405,500
2025-12-15	41.07	41.36	40.93	41.08	+1.73%	1,886,200
2025-12-12	40.25	40.45	40.17	40.38	+0.25%	1,448,800
2025-12-11	40.10	40.42	40.07	40.28	+0.50%	1,699,200
2025-12-10	39.87	40.17	39.83	40.08	+1.37%	2,416,200
2025-12-09	40.03	40.10	39.46	39.54	+0.15%	1,762,300
2025-12-08	39.80	39.88	39.40	39.48	-2.08%	1,707,000
2025-12-05	40.68	40.75	40.25	40.32	-0.54%	2,278,000
2025-12-04	40.63	40.76	40.48	40.54	+0.87%	1,623,700
2025-12-03	40.03	40.34	40.02	40.19	+1.16%	2,138,100
2025-12-02	39.65	39.79	39.58	39.73	+0.03%	3,967,000
2025-12-01	39.95	40.06	39.72	39.72	-1.22%	3,584,200
2025-11-28	40.14	40.33	40.13	40.21	+0.07%	1,047,600
2025-11-26	40.21	40.34	40.12	40.18	-0.47%	1,450,500
2025-11-25	39.95	40.42	39.94	40.37	+0.05%	3,297,400
2025-11-24	40.44	40.46	40.15	40.35	-0.62%	2,835,200
2025-11-21	40.59	40.96	40.31	40.60	+2.55%	2,809,200
2025-11-20	39.84	39.97	39.31	39.59	-0.53%	2,840,000
2025-11-19	39.80	39.97	39.44	39.80	-1.17%	2,907,300
2025-11-18	40.27	40.36	40.00	40.27	-0.27%	2,085,100
2025-11-17	41.05	41.11	40.34	40.38	-2.30%	2,397,500
2025-11-14	40.97	41.37	40.77	41.33	-0.22%	2,595,700
2025-11-13	41.39	41.73	41.35	41.42	+0.15%	1,675,600
2025-11-12	41.78	41.95	40.97	41.36	-2.64%	1,838,500
2025-11-11	42.44	42.66	42.34	42.48	+1.07%	840,000
2025-11-10	41.83	42.06	41.64	42.03	-0.57%	1,451,800
2025-11-07	42.02	42.33	41.81	42.27	-2.58%	2,179,300
2025-11-06	43.33	43.49	42.78	43.39	-2.67%	1,372,800
2025-11-05	44.40	44.79	44.35	44.58	+0.63%	829,600
2025-11-04	44.29	44.53	44.03	44.30	+0.29%	1,100,200
2025-11-03	44.17	44.23	43.92	44.17	-0.16%	969,400
2025-10-31	44.13	44.29	43.88	44.24	-0.29%	1,073,000
2025-10-30	44.16	44.69	44.06	44.37	-0.72%	1,775,800
2025-10-29	45.73	45.73	44.63	44.69	-3.33%	1,807,300
2025-10-28	46.58	46.76	46.22	46.23	-0.88%	1,002,300
2025-10-27	46.90	46.98	46.55	46.64	+0.15%	1,147,000
2025-10-24	46.96	46.96	46.41	46.57	+1.35%	1,208,300
2025-10-23	45.96	46.12	45.56	45.95	-1.82%	1,039,100
2025-10-22	46.72	47.22	46.65	46.80	+1.10%	931,400
2025-10-21	46.21	46.50	46.18	46.29	+0.39%	1,118,800
2025-10-20	45.51	46.11	45.49	46.11	+1.95%	1,194,800
2025-10-17	44.81	45.23	44.77	45.23	+0.02%	1,415,800
2025-10-16	45.15	45.33	44.87	45.22	+0.44%	1,379,200
2025-10-15	44.86	45.31	44.81	45.02	-0.90%	983,600
2025-10-14	45.35	45.59	45.31	45.43	+0.66%	1,019,500
2025-10-13	44.97	45.39	44.85	45.13	+0.69%	1,021,500
2025-10-10	45.00	45.21	44.75	44.82	-0.73%	1,564,500
2025-10-09	45.40	45.44	44.82	45.15	-1.51%	1,334,000
2025-10-08	46.07	46.11	45.62	45.84	+0.88%	1,297,800
2025-10-07	45.56	45.69	45.22	45.44	-2.09%	1,040,000
2025-10-06	46.77	46.78	46.17	46.41	+0.00%	1,897,600
2025-10-03	46.18	46.63	46.14	46.41	-0.43%	1,064,800
2025-10-02	46.66	46.74	46.28	46.61	-0.98%	1,742,500
2025-10-01	47.52	47.58	46.99	47.07	-1.44%	1,752,400
2025-09-30	47.66	47.97	47.58	47.76	+1.34%	1,507,300
2025-09-29	47.17	47.35	47.08	47.13	+0.64%	876,400
2025-09-26	46.69	46.92	46.59	46.83	+1.19%	1,028,600
2025-09-25	46.19	46.33	46.10	46.28	-0.19%	913,100
2025-09-24	46.36	46.58	46.26	46.37	-0.22%	860,400
2025-09-23	46.78	46.96	46.32	46.47	-1.30%	815,500
2025-09-22	46.66	47.13	46.59	47.08	+0.11%	756,500
2025-09-19	47.20	47.43	46.86	47.03	-1.22%	1,170,300
2025-09-18	48.32	48.40	47.59	47.61	+1.10%	1,961,900
2025-09-17	47.05	47.58	46.98	47.09	+0.86%	1,018,800
2025-09-16	46.92	46.99	46.63	46.69	-0.36%	1,059,800
2025-09-15	46.85	47.00	46.71	46.86	+0.77%	1,846,400
2025-09-12	46.86	46.92	46.50	46.50	+0.37%	1,045,300
2025-09-11	45.50	46.39	45.44	46.33	+2.66%	1,442,000
2025-09-10	46.45	46.49	45.06	45.13	-4.37%	2,272,600
2025-09-09	47.29	47.44	47.13	47.19	-0.25%	887,600
2025-09-08	47.20	47.40	47.09	47.31	+0.55%	1,197,200
2025-09-05	47.13	47.40	46.92	47.05	+0.53%	1,524,700
2025-09-04	46.87	46.93	46.62	46.80	+2.14%	1,991,800
2025-09-03	45.61	45.88	45.41	45.82	+0.84%	1,405,100
2025-09-02	45.80	45.98	45.20	45.44	-2.64%	2,777,800
2025-08-29	46.56	46.71	46.44	46.67	-0.62%	1,853,500
2025-08-28	47.40	47.52	46.91	46.96	-1.90%	2,261,700
2025-08-27	47.79	48.02	47.71	47.87	+0.02%	1,815,700
2025-08-26	47.75	47.92	47.48	47.86	+0.15%	1,283,700
2025-08-25	48.19	48.43	47.77	47.79	-1.34%	1,056,000
2025-08-22	48.23	48.61	48.21	48.44	+0.52%	1,426,800
2025-08-21	48.28	48.46	48.06	48.19	-1.03%	1,029,300
2025-08-20	48.70	48.98	48.66	48.69	+1.88%	2,027,700
2025-08-19	47.61	47.86	47.57	47.79	-0.06%	1,680,600
2025-08-18	47.75	47.99	47.73	47.82	-0.29%	1,306,500
2025-08-15	47.67	48.13	47.54	47.96	+0.57%	1,418,200
2025-08-14	47.48	47.90	47.45	47.69	-0.17%	1,213,100
2025-08-13	47.68	47.85	47.49	47.77	-0.13%	1,992,500
2025-08-12	48.05	48.06	47.42	47.83	-0.44%	1,243,700
2025-08-11	48.25	48.34	47.89	48.04	+0.08%	1,092,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+8.96%). Worst month: May (-5.04%). Based on 3 years of daily data (2024–2026).

Jan-0.01%
Feb-2.53%
Mar-0.25%
Apr+8.96%
May-5.04%
Jun-1.46%
Jul+4.53%
Aug-4.40%
Sep+3.97%
Oct-4.19%
Nov-4.48%
Dec-1.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Relx PLC ADR's (RELX) latest close?

35.52 on 2026-08-07, from the Closelook data lake's daily price record.

What is RELX's 52-week high and low?

49.52 high and 27.57 low over the trailing 52 weeks, as of 2026-08-07.

What is Relx PLC ADR's strongest and weakest month historically?

Historically, RELX's strongest calendar month has been Apr (average +8.96%) and its weakest May (average -5.04%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.