RELX PLC RLXXF
40.73 USD +2.17 (+5.64%)
Regular-session close
40.73 Day range 40.73
26.94 52-week range 43.95
- YTD
- +1.19%
- 1 year
- -1.02%
RLXXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | +2.17 | +5.63% | 433 |
| Nov 12, 2026 | 38.95 | 40.76 | 38.56 | 38.56 | -1.44 | -3.60% | 3,700 |
| Nov 11, 2026 | 40.32 | 40.32 | 38.85 | 40.00 | +0.20 | +0.50% | 1,400 |
| Nov 10, 2026 | 39.08 | 40.36 | 38.88 | 39.80 | +0.10 | +0.25% | 6,200 |
| Nov 9, 2026 | 40.51 | 40.56 | 39.33 | 39.70 | -0.59 | -1.46% | 23,400 |
| Nov 6, 2026 | 40.67 | 40.95 | 40.06 | 40.29 | -1.55 | -3.70% | 10,600 |
| Nov 5, 2026 | 41.47 | 41.86 | 40.59 | 41.84 | +0.99 | +2.42% | 16,800 |
| Nov 4, 2026 | 41.12 | 41.16 | 40.49 | 40.85 | +1.63 | +4.16% | 2,200 |
| Nov 3, 2026 | 40.03 | 40.30 | 38.87 | 39.22 | -1.87 | -4.55% | 2,000 |
| Nov 2, 2026 | 40.52 | 41.09 | 39.69 | 41.09 | +1.29 | +3.24% | 21,100 |
| Oct 30, 2026 | 40.00 | 40.91 | 39.05 | 39.80 | +0.11 | +0.28% | 14,700 |
| Oct 29, 2026 | 39.42 | 39.69 | 37.71 | 39.69 | +1.19 | +3.09% | 4,900 |
| Oct 28, 2026 | 37.78 | 39.48 | 37.24 | 38.50 | -0.70 | -1.79% | 2,300 |
| Oct 27, 2026 | 40.08 | 40.08 | 39.20 | 39.20 | -1.15 | -2.85% | 8,700 |
| Oct 26, 2026 | 40.74 | 40.87 | 39.78 | 40.35 | -0.99 | -2.39% | 33,100 |
| Oct 23, 2026 | 41.15 | 41.34 | 39.22 | 41.34 | +0.84 | +2.07% | 2,100 |
| Oct 22, 2026 | 38.85 | 40.61 | 38.67 | 40.50 | +1.60 | +4.11% | 7,400 |
| Oct 21, 2026 | 38.40 | 39.80 | 38.40 | 38.90 | -0.25 | -0.64% | 700 |
| Oct 20, 2026 | 38.10 | 39.79 | 37.88 | 39.15 | +1.43 | +3.79% | 1,900 |
| Oct 19, 2026 | 38.74 | 39.77 | 37.72 | 37.72 | -1.48 | -3.78% | 15,000 |
| Oct 16, 2026 | 39.43 | 39.47 | 37.51 | 39.20 | +1.00 | +2.62% | 4,300 |
| Oct 15, 2026 | 38.70 | 38.92 | 36.98 | 38.20 | +1.50 | +4.09% | 10,100 |
| Oct 14, 2026 | 35.82 | 37.36 | 35.30 | 36.70 | +0.15 | +0.41% | 5,200 |
| Oct 13, 2026 | 36.64 | 36.64 | 35.22 | 36.55 | +0.25 | +0.69% | 6,100 |
| Oct 12, 2026 | 35.42 | 37.07 | 35.42 | 36.30 | +0.40 | +1.11% | 15,600 |
| Oct 9, 2026 | 34.71 | 36.57 | 34.71 | 35.90 | +2.64 | +7.94% | 3,500 |
| Oct 8, 2026 | 33.86 | 34.89 | 33.26 | 33.26 | -1.04 | -3.03% | 10,400 |
| Oct 7, 2026 | 33.90 | 34.96 | 33.14 | 34.30 | +0.40 | +1.18% | 9,900 |
| Oct 6, 2026 | 32.83 | 33.90 | 32.73 | 33.90 | -0.05 | -0.15% | 14,200 |
| Oct 5, 2026 | 32.75 | 34.13 | 32.45 | 33.95 | -0.33 | -0.96% | 11,500 |
| Oct 2, 2026 | 35.33 | 35.33 | 33.01 | 34.28 | +1.03 | +3.10% | 13,100 |
| Oct 1, 2026 | 35.11 | 35.14 | 31.71 | 33.25 | +0.08 | +0.24% | 9,900 |
| Sep 30, 2026 | 33.33 | 35.06 | 31.90 | 33.17 | +0.17 | +0.52% | 9,100 |
| Sep 29, 2026 | 33.50 | 33.63 | 31.77 | 33.00 | +0.10 | +0.30% | 10,400 |
| Sep 28, 2026 | 33.34 | 33.67 | 32.30 | 32.90 | -0.40 | -1.20% | 13,500 |
| Sep 25, 2026 | 32.31 | 33.97 | 32.31 | 33.30 | -0.05 | -0.15% | 6,100 |
| Sep 24, 2026 | 33.69 | 33.98 | 32.06 | 33.35 | +0.30 | +0.91% | 8,400 |
| Sep 23, 2026 | 32.04 | 33.05 | 31.89 | 33.05 | -0.10 | -0.30% | 14,300 |
| Sep 22, 2026 | 31.84 | 33.59 | 31.84 | 33.15 | -0.05 | -0.15% | 6,200 |
| Sep 21, 2026 | 32.13 | 33.95 | 32.13 | 33.20 | -0.05 | -0.15% | 6,800 |
| Sep 18, 2026 | 32.33 | 34.02 | 32.33 | 33.25 | -1.00 | -2.92% | 6,100 |
| Sep 17, 2026 | 33.12 | 34.83 | 33.12 | 34.25 | +0.15 | +0.44% | 6,800 |
| Sep 16, 2026 | 33.72 | 34.10 | 32.65 | 34.10 | +0.10 | +0.29% | 9,000 |
| Sep 15, 2026 | 33.10 | 34.00 | 33.07 | 34.00 | -1.50 | -4.23% | 5,400 |
| Sep 14, 2026 | 35.62 | 35.93 | 34.90 | 35.50 | +1.90 | +5.65% | 9,800 |
| Sep 11, 2026 | 33.78 | 34.03 | 32.31 | 33.60 | 0.00 | 0.00% | 9,000 |
| Sep 10, 2026 | 33.67 | 34.35 | 32.75 | 33.60 | -0.40 | -1.18% | 15,500 |
| Sep 9, 2026 | 32.98 | 34.00 | 32.98 | 34.00 | -0.55 | -1.59% | 2,100 |
| Sep 8, 2026 | 33.33 | 35.21 | 33.09 | 34.55 | -0.80 | -2.26% | 4,800 |
| Sep 4, 2026 | 36.14 | 36.14 | 33.95 | 35.35 | -1.35 | -3.68% | 5,400 |
| Sep 3, 2026 | 35.30 | 37.00 | 35.30 | 36.70 | +1.28 | +3.61% | 7,300 |
| Sep 2, 2026 | 33.76 | 35.42 | 33.73 | 35.42 | -0.08 | -0.23% | 3,300 |
| Sep 1, 2026 | 34.40 | 35.50 | 34.40 | 35.50 | -0.80 | -2.20% | 4,600 |
| Aug 31, 2026 | 37.90 | 37.90 | 35.46 | 36.30 | +0.05 | +0.14% | 9,800 |
| Aug 28, 2026 | 34.96 | 36.88 | 34.96 | 36.25 | +0.10 | +0.28% | 4,900 |
| Aug 27, 2026 | 36.45 | 36.81 | 35.06 | 36.15 | +2.31 | +6.83% | 6,300 |
| Aug 26, 2026 | 34.10 | 35.84 | 33.60 | 33.84 | -1.63 | -4.60% | 4,900 |
| Aug 25, 2026 | 35.56 | 36.41 | 34.42 | 35.47 | -1.25 | -3.40% | 19,600 |
| Aug 24, 2026 | 36.71 | 36.72 | 34.99 | 36.72 | +1.76 | +5.03% | 3,400 |
| Aug 21, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | +0.43 | +1.25% | 700 |
| Aug 19, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | +1.35 | +4.07% | 300 |
| Aug 18, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | -0.09 | -0.27% | 6,000 |
| Aug 17, 2026 | 33.89 | 33.89 | 33.27 | 33.27 | -0.56 | -1.66% | 300 |
| Aug 14, 2026 | 34.14 | 34.14 | 33.83 | 33.83 | +1.68 | +5.23% | 3,200 |
65 days, newest first. Daily bars as drawn on the RLXXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.