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
2025-10-01 47.54 47.57 46.99 47.12 1.4M
2025-09-30 47.66 47.96 47.58 47.76 1.5M
2025-09-29 47.17 47.35 47.08 47.13 0.9M
2025-09-26 46.69 46.92 46.59 46.83 1.0M
2025-09-25 46.18 46.33 46.10 46.29 0.9M
2025-09-24 46.35 46.58 46.26 46.35 0.9M
2025-09-23 46.78 46.96 46.32 46.47 0.8M
2025-09-22 46.66 47.13 46.59 47.08 0.8M
2025-09-19 47.20 47.43 46.86 47.03 1.2M
2025-09-18 48.32 48.40 47.59 47.61 2.0M
2025-09-17 47.05 47.58 46.98 47.09 1.0M
2025-09-16 46.92 46.99 46.63 46.69 1.1M
2025-09-15 46.85 47.00 46.71 46.86 1.8M
2025-09-12 46.86 46.92 46.50 46.50 1.0M
2025-09-11 45.50 46.39 45.44 46.33 1.4M
2025-09-10 46.45 46.49 45.06 45.13 2.3M
2025-09-09 47.29 47.44 47.13 47.19 0.9M
2025-09-08 47.20 47.40 47.09 47.31 1.2M
2025-09-05 47.13 47.40 46.92 47.05 1.5M
2025-09-04 46.87 46.93 46.62 46.80 2.0M
2025-09-03 45.61 45.88 45.41 45.82 1.4M
2025-09-02 45.80 45.98 45.20 45.44 2.8M
2025-08-29 46.56 46.71 46.44 46.67 1.9M
2025-08-28 47.40 47.52 46.91 46.96 2.3M
2025-08-27 47.79 48.02 47.71 47.87 1.8M
2025-08-26 47.75 47.92 47.48 47.86 1.3M
2025-08-25 48.19 48.43 47.77 47.79 1.1M
2025-08-22 48.23 48.61 48.21 48.44 1.4M
2025-08-21 48.28 48.46 48.06 48.19 1.0M
2025-08-20 48.70 48.98 48.66 48.69 2.0M
2025-08-19 47.61 47.86 47.57 47.79 1.7M
2025-08-18 47.75 47.99 47.73 47.82 1.3M
2025-08-15 47.67 48.13 47.54 47.96 1.4M
2025-08-14 47.48 47.90 47.45 47.69 1.2M
2025-08-13 47.68 47.85 47.49 47.77 2.0M
2025-08-12 48.05 48.06 47.42 47.83 1.3M
2025-08-11 48.25 48.34 47.89 48.04 1.1M
2025-08-08 48.05 48.31 47.84 48.00 1.3M
2025-08-07 49.40 49.52 49.17 49.32 1.4M
2025-08-06 48.81 49.08 48.35 48.81 4.0M
2025-08-05 51.45 51.46 50.51 50.59 1.7M
2025-08-04 51.83 51.99 51.70 51.97 1.3M
2025-08-01 51.84 51.86 51.36 51.59 1.3M
2025-07-31 52.20 52.23 51.72 51.89 1.4M
2025-07-30 51.78 51.98 51.54 51.78 1.2M
2025-07-29 52.03 52.11 51.90 51.92 1.2M
2025-07-28 52.36 52.36 51.75 51.77 1.3M
2025-07-25 53.15 53.29 52.63 52.73 1.2M
2025-07-24 53.00 54.02 52.96 53.71 1.4M
2025-07-23 52.65 53.26 52.65 53.09 1.2M
2025-07-22 52.62 52.72 52.36 52.68 1.1M
2025-07-21 52.98 53.01 52.57 52.63 0.5M
2025-07-18 53.50 53.50 52.77 52.90 0.8M
2025-07-17 53.36 53.63 53.21 53.47 0.7M
2025-07-16 53.47 53.93 53.37 53.75 1.9M
2025-07-15 53.66 53.69 53.13 53.18 0.9M
2025-07-14 53.27 54.03 53.19 53.87 1.1M
2025-07-11 54.19 54.19 53.60 53.62 1.2M
2025-07-10 54.10 54.30 53.83 54.19 0.8M
2025-07-09 53.41 53.63 53.33 53.62 0.7M
2025-07-08 53.40 53.63 53.32 53.55 0.9M
2025-07-07 53.42 53.71 53.23 53.44 0.9M
2025-07-03 52.77 53.32 52.73 53.19 0.6M
2025-07-02 52.31 52.68 52.11 52.64 1.3M
2025-07-01 53.98 54.16 53.58 53.91 0.9M
2025-06-30 54.04 54.37 53.94 54.34 1.0M
2025-06-27 53.53 54.08 53.49 53.80 0.8M
2025-06-26 53.23 53.32 53.03 53.31 0.7M
2025-06-25 53.39 53.46 53.04 53.07 1.0M
2025-06-24 53.35 53.48 52.98 53.31 0.8M
2025-06-23 52.34 53.11 52.23 53.11 1.0M
2025-06-20 52.82 52.83 52.10 52.11 0.7M
2025-06-18 52.54 52.64 52.29 52.31 0.7M
2025-06-17 52.94 53.06 52.41 52.49 0.8M
2025-06-16 53.34 53.74 53.25 53.30 1.1M
2025-06-13 52.82 53.04 52.65 52.76 0.5M
2025-06-12 53.58 53.58 53.16 53.26 0.7M
2025-06-11 52.88 53.16 52.84 52.97 0.7M
2025-06-10 53.35 53.35 52.84 52.97 0.8M
2025-06-09 53.38 53.45 53.00 53.03 0.7M
2025-06-06 53.67 53.84 53.60 53.68 0.9M
2025-06-05 54.24 54.31 53.54 53.80 2.1M
2025-06-04 54.24 54.60 54.09 54.36 1.4M
2025-06-03 54.12 54.37 53.76 54.06 1.0M
2025-06-02 54.08 54.59 53.90 54.57 0.7M
2025-05-30 53.98 54.12 53.65 53.92 1.0M
2025-05-29 53.50 54.05 53.43 53.93 1.1M
2025-05-28 55.10 55.26 54.69 55.05 2.4M
2025-05-27 56.31 56.33 55.62 55.66 0.8M
2025-05-23 55.32 55.68 55.22 55.44 0.9M
2025-05-22 54.57 55.10 54.54 54.98 0.6M
2025-05-21 55.37 55.58 55.04 55.10 0.7M
2025-05-20 54.96 55.05 54.79 54.99 0.4M
2025-05-19 54.42 55.05 54.42 55.03 0.5M
2025-05-16 54.13 54.57 54.07 54.57 0.4M
2025-05-15 53.62 54.11 53.58 54.04 0.7M
2025-05-14 53.35 53.40 52.96 53.06 0.6M
2025-05-13 52.20 52.49 52.02 52.40 1.0M
2025-05-12 51.75 51.85 51.29 51.83 1.3M
2025-05-09 53.46 53.90 53.32 53.85 0.7M
2025-05-08 54.72 54.74 54.06 54.06 0.7M
2025-05-07 54.54 54.99 54.52 54.87 0.8M
2025-05-06 55.04 55.11 54.85 54.93 0.6M
2025-05-05 54.88 55.21 54.78 55.04 0.4M
2025-05-02 54.92 55.08 54.68 55.02 1.1M
2025-05-01 54.16 54.29 53.93 54.08 0.8M
2025-04-30 53.93 54.80 53.59 54.63 1.1M
2025-04-29 53.46 53.90 53.43 53.79 0.7M
2025-04-28 53.05 53.45 53.01 53.36 0.7M
2025-04-25 53.48 53.56 53.06 53.55 0.5M
2025-04-24 52.72 53.33 52.54 53.17 0.5M
2025-04-23 52.48 52.79 52.23 52.70 0.9M
2025-04-22 52.76 53.15 52.57 53.10 1.3M
2025-04-21 52.15 52.55 51.67 52.07 1.0M
2025-04-17 52.01 52.54 51.91 52.20 0.7M
2025-04-16 51.76 51.88 50.98 51.20 0.8M
2025-04-15 51.16 51.65 51.11 51.51 0.7M
2025-04-14 49.51 50.17 49.43 50.12 0.9M
2025-04-11 48.84 49.76 48.69 49.12 1.8M
2025-04-10 48.58 49.16 47.72 49.02 1.3M
2025-04-09 45.87 48.80 45.47 48.54 1.3M
2025-04-08 46.68 46.89 44.96 45.31 1.0M
2025-04-07 45.73 47.49 44.72 45.53 1.4M
2025-04-04 50.16 50.32 48.13 48.16 1.3M
2025-04-03 51.14 51.80 51.13 51.44 0.6M
2025-04-02 50.40 50.98 50.37 50.98 0.4M
2025-04-01 50.39 50.74 50.24 50.67 0.4M
2025-03-31 50.23 50.51 49.90 50.41 0.4M
2025-03-28 50.33 50.38 50.05 50.16 0.6M
2025-03-27 49.75 50.17 49.74 50.07 0.5M
2025-03-26 49.83 50.17 49.72 49.97 0.6M
2025-03-25 50.44 50.59 50.24 50.40 0.3M
2025-03-24 49.92 50.02 49.68 49.81 0.5M
2025-03-21 49.75 50.11 49.74 50.01 0.6M
2025-03-20 49.82 50.05 49.75 49.89 0.7M
2025-03-19 48.99 49.38 48.99 49.35 0.4M
2025-03-18 48.99 49.05 48.57 48.99 0.5M
2025-03-17 49.40 49.73 49.38 49.60 0.5M
2025-03-14 48.41 49.06 48.34 48.93 0.9M
2025-03-13 47.79 48.00 47.64 47.81 0.9M
2025-03-12 47.85 48.03 47.60 47.73 0.8M
2025-03-11 47.34 47.60 47.10 47.20 0.7M
2025-03-10 47.48 47.72 47.14 47.32 0.6M
2025-03-07 47.22 48.13 47.18 48.10 0.5M
2025-03-06 47.18 47.57 47.04 47.24 0.7M
2025-03-05 48.55 48.85 48.24 48.54 0.6M
2025-03-04 48.60 49.49 48.56 48.98 0.9M
2025-03-03 48.63 48.87 48.33 48.51 0.6M
2025-02-28 48.10 48.37 47.85 48.37 0.6M
2025-02-27 47.82 48.06 47.55 47.61 0.8M
2025-02-26 48.55 48.76 48.09 48.25 0.8M
2025-02-25 49.53 49.83 49.38 49.70 0.6M
2025-02-24 49.29 49.48 49.05 49.19 0.6M
2025-02-21 49.72 49.76 49.12 49.29 0.8M
2025-02-20 50.11 50.47 49.88 50.41 0.6M
2025-02-19 50.18 50.60 50.05 50.52 0.8M
2025-02-18 51.05 51.19 50.79 50.89 0.4M
2025-02-14 51.27 51.66 51.04 51.07 0.7M
2025-02-13 51.50 51.99 51.44 51.91 0.5M
2025-02-12 50.96 51.54 50.95 51.44 0.7M
2025-02-11 51.00 51.36 50.92 51.33 0.5M
2025-02-10 50.25 50.61 50.23 50.56 0.4M
2025-02-07 50.44 50.49 49.94 49.99 0.5M
2025-02-06 50.13 50.41 50.11 50.40 0.5M
2025-02-05 50.43 50.84 50.22 50.77 0.4M
2025-02-04 49.85 50.03 49.79 49.86 0.6M
2025-02-03 49.49 50.08 49.25 49.85 0.6M
2025-01-31 50.04 50.29 49.84 49.89 0.7M
2025-01-30 49.88 50.55 49.78 50.35 0.5M
2025-01-29 49.62 49.63 49.18 49.24 0.5M
2025-01-28 49.13 49.58 49.08 49.40 0.9M
2025-01-27 48.72 49.12 48.71 49.12 1.5M
2025-01-24 48.90 49.16 48.77 48.85 0.8M
2025-01-23 49.21 49.40 48.95 49.39 0.5M
2025-01-22 49.47 49.51 49.17 49.26 0.5M
2025-01-21 49.14 49.57 49.07 49.55 0.7M
2025-01-17 48.23 48.40 48.08 48.17 0.5M
2025-01-16 47.49 47.99 47.48 47.91 0.6M
2025-01-15 46.80 47.07 46.75 47.06 0.4M
2025-01-14 46.06 46.15 45.73 46.08 0.4M
2025-01-13 45.43 45.93 45.38 45.90 0.4M
2025-01-10 46.70 46.75 46.33 46.37 0.7M
2025-01-08 46.38 46.82 46.29 46.77 0.5M
2025-01-07 46.29 46.36 45.83 45.98 0.6M
2025-01-06 45.64 45.93 45.50 45.65 0.5M
2025-01-03 45.30 45.50 45.16 45.43 0.4M
2025-01-02 45.58 45.76 45.25 45.34 0.4M