Relx ADR

RELX
🏛️ usa →
47.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.50 39.67 39.45 39.66 0.5M
2023-12-28 39.56 39.64 39.37 39.38 0.5M
2023-12-27 39.29 39.53 39.25 39.50 0.6M
2023-12-26 39.17 39.43 39.16 39.39 0.4M
2023-12-22 39.20 39.30 39.09 39.27 0.6M
2023-12-21 38.91 39.13 38.78 39.11 0.9M
2023-12-20 38.96 39.16 38.70 38.70 0.8M
2023-12-19 38.92 39.16 38.89 38.95 1.1M
2023-12-18 38.74 38.75 38.56 38.69 0.8M
2023-12-15 38.33 38.48 38.09 38.20 1.7M
2023-12-14 38.98 39.20 38.80 39.03 1.3M
2023-12-13 39.84 40.03 39.58 39.98 0.8M
2023-12-12 39.51 39.72 39.47 39.71 0.5M
2023-12-11 38.96 39.23 38.96 39.15 0.5M
2023-12-08 38.70 38.98 38.68 38.96 0.7M
2023-12-07 38.92 38.97 38.75 38.96 0.7M
2023-12-06 39.11 39.18 38.79 38.80 0.7M
2023-12-05 38.62 38.85 38.56 38.81 0.7M
2023-12-04 38.37 38.59 38.29 38.59 1.0M
2023-12-01 38.51 38.73 38.46 38.56 1.9M
2023-11-30 38.51 38.61 38.39 38.58 1.2M
2023-11-29 38.81 38.84 38.53 38.63 0.7M
2023-11-28 38.72 38.90 38.61 38.72 0.9M
2023-11-27 38.64 38.77 38.59 38.59 0.8M
2023-11-24 38.46 38.55 38.36 38.40 0.6M
2023-11-22 37.98 38.06 37.80 37.84 0.5M
2023-11-21 37.64 37.89 37.58 37.79 1.4M
2023-11-20 37.18 37.44 37.13 37.37 0.4M
2023-11-17 37.01 37.15 36.89 37.05 0.8M
2023-11-16 36.49 36.81 36.46 36.79 0.5M
2023-11-15 36.43 36.46 36.16 36.28 0.7M
2023-11-14 36.64 36.64 36.04 36.21 0.9M
2023-11-13 36.11 36.40 36.06 36.36 0.5M
2023-11-10 36.28 36.36 35.86 36.34 0.7M
2023-11-09 36.16 36.39 35.97 35.97 1.2M
2023-11-08 35.78 35.85 35.64 35.70 1.5M
2023-11-07 35.54 35.74 35.50 35.56 0.7M
2023-11-06 35.28 35.45 35.24 35.39 0.4M
2023-11-03 34.98 35.16 34.59 35.11 0.9M
2023-11-02 35.15 35.34 35.08 35.31 0.8M
2023-11-01 34.76 34.99 34.68 34.95 0.7M
2023-10-31 34.92 35.00 34.70 34.85 0.6M
2023-10-30 34.55 34.82 34.49 34.78 0.6M
2023-10-27 34.27 34.30 33.95 34.08 0.7M
2023-10-26 34.45 34.64 34.34 34.36 0.7M
2023-10-25 34.76 34.90 34.58 34.64 0.6M
2023-10-24 34.57 34.73 34.37 34.54 0.7M
2023-10-23 34.68 34.98 34.58 34.79 0.7M
2023-10-20 34.63 34.69 34.36 34.43 0.7M
2023-10-19 34.98 35.29 34.87 34.93 0.7M
2023-10-18 35.42 35.46 35.00 35.04 0.6M
2023-10-17 35.27 35.49 35.13 35.38 0.6M
2023-10-16 35.28 35.43 35.17 35.35 0.6M
2023-10-13 35.87 35.89 35.32 35.49 0.5M
2023-10-12 35.82 35.88 35.44 35.61 0.6M
2023-10-11 35.78 35.84 35.60 35.83 0.6M
2023-10-10 35.60 35.74 35.51 35.57 0.6M
2023-10-09 34.76 35.17 34.75 35.17 0.6M
2023-10-06 34.58 35.29 34.38 35.13 0.9M
2023-10-05 34.80 34.87 34.58 34.83 0.8M
2023-10-04 34.27 34.38 33.95 34.36 0.9M
2023-10-03 33.46 33.61 33.25 33.31 0.7M
2023-10-02 33.42 33.50 33.25 33.37 0.6M
2023-09-29 34.24 34.24 33.64 33.70 1.0M
2023-09-28 33.65 33.88 33.55 33.71 0.7M
2023-09-27 33.58 33.63 33.13 33.33 0.8M
2023-09-26 33.66 33.74 33.44 33.46 0.6M
2023-09-25 33.77 34.02 33.71 33.99 0.5M
2023-09-22 33.94 34.23 33.88 34.05 0.6M
2023-09-21 34.58 34.58 34.21 34.22 0.6M
2023-09-20 35.00 35.14 34.82 34.83 0.6M
2023-09-19 34.51 34.60 34.34 34.52 0.5M
2023-09-18 34.53 34.65 34.48 34.58 0.4M
2023-09-15 34.76 34.88 34.58 34.64 0.9M
2023-09-14 34.32 34.68 34.23 34.67 0.6M
2023-09-13 34.17 34.39 34.17 34.34 0.6M
2023-09-12 33.99 34.07 33.92 33.93 0.7M
2023-09-11 33.88 34.10 33.79 34.09 0.5M
2023-09-08 33.83 34.03 33.82 33.87 0.9M
2023-09-07 33.62 33.72 33.51 33.62 0.7M
2023-09-06 33.02 33.10 32.82 32.96 0.7M
2023-09-05 32.66 32.74 32.58 32.59 0.6M
2023-09-01 32.70 32.74 32.37 32.44 0.6M
2023-08-31 32.73 32.77 32.53 32.53 0.6M
2023-08-30 32.81 32.93 32.80 32.81 0.5M
2023-08-29 32.17 32.41 32.12 32.41 0.6M
2023-08-28 31.97 32.14 31.89 32.11 0.5M
2023-08-25 32.05 32.16 31.76 31.94 0.6M
2023-08-24 31.85 32.03 31.62 31.62 1.5M
2023-08-23 31.56 31.85 31.52 31.84 0.4M
2023-08-22 31.57 31.65 31.41 31.45 0.6M
2023-08-21 31.66 31.76 31.50 31.73 0.6M
2023-08-18 31.40 31.69 31.38 31.63 0.8M
2023-08-17 31.88 31.91 31.53 31.56 0.7M
2023-08-16 31.80 32.06 31.78 31.91 0.9M
2023-08-15 32.65 32.68 32.35 32.38 0.6M
2023-08-14 32.38 32.81 32.36 32.79 0.6M
2023-08-11 32.78 32.88 32.56 32.64 0.7M
2023-08-10 33.29 33.48 33.14 33.18 0.6M
2023-08-09 32.88 33.04 32.85 32.94 0.5M
2023-08-08 32.71 32.93 32.65 32.89 0.7M
2023-08-07 32.73 32.88 32.62 32.87 0.4M
2023-08-04 32.64 32.85 32.48 32.56 0.5M
2023-08-03 32.52 32.74 32.45 32.66 0.6M
2023-08-02 33.29 33.31 32.96 33.06 0.8M
2023-08-01 33.18 33.32 33.07 33.27 0.7M
2023-07-31 33.71 33.74 33.58 33.66 0.7M
2023-07-28 33.98 34.05 33.73 33.85 0.9M
2023-07-27 34.33 34.49 33.91 34.00 1.4M
2023-07-26 32.60 32.88 32.59 32.82 1.0M
2023-07-25 32.55 32.98 32.54 32.97 0.8M
2023-07-24 33.02 33.11 32.99 33.10 0.8M
2023-07-21 33.63 33.64 33.46 33.48 0.5M
2023-07-20 33.15 33.29 33.10 33.16 0.6M
2023-07-19 33.39 33.48 33.10 33.18 0.5M
2023-07-18 33.40 33.41 33.24 33.32 0.7M
2023-07-17 33.21 33.42 33.20 33.40 0.5M
2023-07-14 33.16 33.39 33.16 33.31 0.7M
2023-07-13 32.65 33.06 32.61 32.97 1.2M
2023-07-12 32.18 32.38 32.03 32.18 0.7M
2023-07-11 31.51 31.67 31.38 31.66 0.8M
2023-07-10 31.63 31.80 31.62 31.72 0.5M
2023-07-07 31.67 31.71 31.46 31.54 0.9M
2023-07-06 32.36 32.36 32.04 32.30 0.7M
2023-07-05 32.78 32.86 32.58 32.67 0.7M
2023-07-03 33.00 33.11 32.78 33.07 0.6M
2023-06-30 33.22 33.48 33.21 33.43 0.6M
2023-06-29 32.85 32.97 32.85 32.91 0.5M
2023-06-28 32.99 33.10 32.95 32.97 0.6M
2023-06-27 32.89 33.16 32.84 33.13 0.6M
2023-06-26 32.88 32.99 32.81 32.91 0.4M
2023-06-23 32.95 33.16 32.92 33.01 0.5M
2023-06-22 32.89 33.15 32.87 33.15 0.6M
2023-06-21 33.12 33.25 33.02 33.17 0.6M
2023-06-20 33.49 33.59 33.26 33.31 1.3M
2023-06-16 33.94 34.07 33.87 34.04 2.0M
2023-06-15 33.18 33.50 33.10 33.49 1.0M
2023-06-14 32.70 32.76 32.51 32.60 0.5M
2023-06-13 32.34 32.55 32.26 32.49 0.6M
2023-06-12 32.15 32.15 31.94 32.08 0.5M
2023-06-09 31.83 31.94 31.79 31.90 0.5M
2023-06-08 31.93 32.14 31.82 32.14 0.4M
2023-06-07 32.18 32.26 31.88 31.89 0.5M
2023-06-06 32.15 32.16 31.90 32.01 0.6M
2023-06-05 31.96 32.14 31.96 32.07 0.6M
2023-06-02 32.05 32.16 31.98 32.12 0.8M
2023-06-01 31.78 31.91 31.65 31.88 0.7M
2023-05-31 31.46 31.58 31.04 31.30 1.1M
2023-05-30 30.93 30.99 30.72 30.77 0.7M
2023-05-26 30.56 30.71 30.54 30.69 0.6M
2023-05-25 30.20 30.31 30.10 30.22 0.8M
2023-05-24 30.41 30.62 30.33 30.51 1.3M
2023-05-23 31.14 31.15 30.78 30.82 1.4M
2023-05-22 30.99 31.07 30.86 30.94 0.5M
2023-05-19 31.02 31.24 30.99 31.12 0.6M
2023-05-18 30.86 30.97 30.81 30.95 0.6M
2023-05-17 30.72 30.88 30.58 30.84 0.5M
2023-05-16 30.87 30.93 30.81 30.88 0.4M
2023-05-15 31.10 31.12 30.86 30.94 0.5M
2023-05-12 31.03 31.10 30.91 31.01 0.5M
2023-05-11 31.10 31.24 30.90 31.20 0.8M
2023-05-10 30.97 31.13 30.88 31.11 1.9M
2023-05-09 31.04 31.26 30.97 30.98 2.1M
2023-05-08 30.61 30.67 30.39 30.49 0.9M
2023-05-05 30.53 30.76 30.37 30.55 2.2M
2023-05-04 30.60 30.82 30.56 30.62 1.9M
2023-05-03 31.62 31.73 31.48 31.50 1.0M
2023-05-02 31.96 32.00 31.12 31.57 1.7M
2023-05-01 33.10 33.30 33.08 33.12 0.4M
2023-04-28 32.86 33.23 32.84 33.11 0.6M
2023-04-27 32.55 32.91 32.54 32.89 0.7M
2023-04-26 33.27 33.34 33.06 33.09 0.6M
2023-04-25 33.56 33.62 33.40 33.40 0.5M
2023-04-24 33.82 33.89 33.75 33.78 0.6M
2023-04-21 33.73 33.86 33.58 33.81 0.6M
2023-04-20 33.18 33.53 33.16 33.44 0.6M
2023-04-19 32.92 32.97 32.80 32.83 0.6M
2023-04-18 32.73 32.82 32.63 32.68 0.5M
2023-04-17 32.79 32.85 32.56 32.75 0.8M
2023-04-14 32.89 32.99 32.73 32.83 0.6M
2023-04-13 33.19 33.39 33.11 33.37 0.5M
2023-04-12 33.00 33.20 32.97 33.06 0.4M
2023-04-11 32.61 32.72 32.54 32.64 0.7M
2023-04-10 32.57 32.80 32.52 32.80 0.4M
2023-04-06 32.58 32.80 32.54 32.79 0.5M
2023-04-05 32.81 32.89 32.60 32.65 0.6M
2023-04-04 32.51 32.82 32.48 32.61 0.6M
2023-04-03 32.13 32.36 32.04 32.35 0.8M
2023-03-31 32.42 32.53 32.39 32.44 0.4M
2023-03-30 32.13 32.33 32.07 32.31 0.4M
2023-03-29 31.89 32.00 31.84 31.98 0.6M
2023-03-28 31.75 31.79 31.67 31.73 0.6M
2023-03-27 31.83 31.92 31.73 31.80 0.6M
2023-03-24 31.55 31.74 31.37 31.71 0.8M
2023-03-23 31.72 31.85 31.41 31.57 0.6M
2023-03-22 31.94 32.10 31.61 31.61 0.9M
2023-03-21 31.38 31.50 31.27 31.45 0.6M
2023-03-20 31.26 31.39 31.12 31.31 0.6M
2023-03-17 30.74 30.90 30.64 30.68 1.3M
2023-03-16 30.52 30.96 30.47 30.95 1.0M
2023-03-15 30.55 30.68 30.09 30.53 1.0M
2023-03-14 30.81 31.00 30.71 30.99 0.7M
2023-03-13 30.34 30.60 30.24 30.42 1.2M
2023-03-10 30.64 30.64 30.05 30.07 0.9M
2023-03-09 30.61 30.80 30.43 30.51 0.9M
2023-03-08 30.08 30.41 30.04 30.41 1.1M
2023-03-07 30.59 30.66 30.20 30.23 0.8M
2023-03-06 30.40 30.63 30.33 30.52 0.7M
2023-03-03 30.40 30.73 30.33 30.72 0.8M
2023-03-02 30.25 30.64 30.22 30.63 0.6M
2023-03-01 30.57 30.64 30.34 30.45 0.9M
2023-02-28 30.17 30.43 30.12 30.29 1.3M
2023-02-27 30.56 30.66 30.46 30.57 0.7M
2023-02-24 30.24 30.30 30.06 30.23 0.7M
2023-02-23 30.80 30.87 30.38 30.58 0.5M
2023-02-22 30.62 30.78 30.44 30.61 1.4M
2023-02-21 30.06 30.21 29.98 30.08 0.6M
2023-02-17 29.67 30.10 29.63 30.05 0.8M
2023-02-16 29.95 30.02 29.74 29.84 0.7M
2023-02-15 29.29 29.40 29.22 29.29 1.1M
2023-02-14 29.33 29.65 29.28 29.48 0.8M
2023-02-13 29.09 29.51 29.07 29.44 0.7M
2023-02-10 29.13 29.19 28.80 28.91 0.8M
2023-02-09 29.56 29.58 29.09 29.13 0.9M
2023-02-08 29.36 29.40 29.14 29.22 1.2M
2023-02-07 28.84 29.19 28.79 29.12 1.8M
2023-02-06 29.47 29.49 29.18 29.24 1.2M
2023-02-03 29.63 29.69 29.36 29.47 1.2M
2023-02-02 30.07 30.21 29.85 29.88 1.4M
2023-02-01 29.88 30.00 29.44 29.88 0.8M
2023-01-31 29.53 29.71 29.50 29.71 0.7M
2023-01-30 29.84 29.89 29.62 29.64 0.6M
2023-01-27 29.31 29.47 29.25 29.41 0.8M
2023-01-26 29.39 29.54 29.29 29.41 0.8M
2023-01-25 29.08 29.28 29.01 29.26 0.6M
2023-01-24 29.29 29.39 29.19 29.35 0.4M
2023-01-23 29.25 29.52 29.22 29.46 0.7M
2023-01-20 29.05 29.41 29.04 29.38 0.7M
2023-01-19 29.35 29.46 29.27 29.30 0.8M
2023-01-18 29.99 30.04 29.40 29.41 1.0M
2023-01-17 29.42 29.57 29.27 29.28 0.9M
2023-01-13 28.75 29.16 28.75 29.14 0.7M
2023-01-12 28.66 28.83 28.36 28.75 0.7M
2023-01-11 28.85 28.92 28.69 28.80 0.6M
2023-01-10 28.43 28.55 28.37 28.45 0.6M
2023-01-09 28.34 28.53 28.18 28.19 0.6M
2023-01-06 27.85 28.44 27.64 28.36 0.7M
2023-01-05 27.91 27.99 27.57 27.63 0.7M
2023-01-04 28.38 28.53 28.29 28.48 0.9M
2023-01-03 27.79 27.95 27.59 27.78 0.7M