Relx

REL
🏛️ usa →
47.55
Last Update: 2025-09-26
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
2025-09-26 45.29 47.55 45.21 47.55 0.0M
2025-09-25 46.00 47.10 45.28 45.29 0.0M
2025-09-24 46.14 47.31 46.14 46.14 0.0M
2025-09-23 46.18 47.26 46.14 47.26 0.0M
2025-09-22 46.17 47.69 46.17 46.19 0.0M
2025-09-19 48.12 48.31 46.30 47.30 0.0M
2025-09-18 48.92 48.92 47.90 47.90 0.0M
2025-09-17 46.21 47.84 46.20 47.30 0.0M
2025-09-16 47.67 47.67 46.17 46.95 0.0M
2025-09-15 46.18 47.79 46.18 47.79 0.0M
2025-09-12 47.55 47.55 45.23 46.16 0.0M
2025-09-11 44.21 46.87 44.21 46.50 0.0M
2025-09-10 44.85 46.89 44.85 45.35 0.0M
2025-09-09 45.95 47.00 45.68 47.00 0.0M
2025-09-08 45.52 47.93 45.52 45.70 0.0M
2025-09-05 47.00 48.05 45.83 46.85 0.0M
2025-09-04 45.28 46.81 45.25 46.65 0.0M
2025-09-03 45.02 46.51 44.14 45.60 0.0M
2025-09-02 46.48 46.48 44.06 45.20 0.0M
2025-08-29 45.69 46.79 44.95 46.70 0.0M
2025-08-28 47.98 48.08 45.50 47.33 0.6M
2025-08-27 48.66 48.85 47.70 48.10 0.0M
2025-08-26 46.93 48.53 46.93 48.49 0.0M
2025-08-25 46.25 49.67 45.75 47.60 0.0M
2025-08-22 47.40 49.40 47.40 48.65 0.0M
2025-08-21 48.89 49.05 46.71 48.35 0.0M
2025-08-20 47.88 49.68 47.14 47.19 0.0M
2025-08-19 46.14 48.15 46.14 47.55 0.0M
2025-08-18 48.36 48.40 46.23 48.00 0.0M
2025-08-15 48.25 48.25 45.98 48.25 0.0M
2025-08-14 48.08 48.24 45.97 46.45 0.0M
2025-08-13 46.02 48.22 45.94 48.00 0.0M
2025-08-12 48.28 48.28 46.25 48.00 0.0M
2025-08-11 46.70 48.73 46.43 47.70 0.0M
2025-08-08 46.42 49.35 46.34 47.80 0.0M
2025-08-07 47.66 50.27 47.59 49.05 0.0M
2025-08-06 46.80 49.50 46.80 49.00 0.0M
2025-08-05 49.75 51.54 49.75 50.80 0.0M
2025-08-04 50.19 52.67 50.14 50.14 0.0M
2025-08-01 50.13 52.38 50.13 51.75 0.0M
2025-07-31 52.86 52.86 52.75 52.75 0.0M
2025-07-30 52.67 52.67 51.85 51.85 0.0M
2025-07-29 52.78 52.78 51.60 51.60 0.0M
2025-07-28 51.53 53.01 51.52 51.55 0.2M
2025-07-25 51.19 53.89 51.19 51.27 0.0M
2025-07-24 54.27 54.50 54.27 54.50 0.0M
2025-07-23 51.21 54.19 51.21 53.40 0.0M
2025-07-22 53.30 53.30 52.90 52.90 0.0M
2025-07-21 53.62 53.78 52.09 52.90 0.0M
2025-07-18 53.92 53.92 53.20 53.20 0.0M
2025-07-17 54.30 54.46 53.75 53.75 0.0M
2025-07-16 52.60 54.46 52.60 54.00 0.0M
2025-07-15 54.42 54.42 51.89 51.89 0.0M
2025-07-14 54.36 54.71 52.29 54.10 0.0M
2025-07-11 54.82 54.82 52.30 53.89 0.0M
2025-07-10 54.84 55.04 52.47 54.61 0.0M
2025-07-09 54.21 54.31 51.75 53.98 0.0M
2025-07-08 53.85 54.48 51.58 53.91 0.0M
2025-07-07 54.32 55.11 51.95 53.58 0.0M
2025-07-03 53.61 54.06 51.54 53.35 0.0M
2025-07-02 52.90 53.37 50.91 52.80 0.0M
2025-07-01 53.94 54.65 52.16 53.75 0.0M
2025-06-30 54.88 54.89 53.26 54.89 0.0M
2025-06-27 51.55 55.20 51.55 53.50 0.0M
2025-06-26 54.27 54.36 51.50 53.50 0.0M
2025-06-25 54.39 54.39 51.71 52.80 0.0M
2025-06-24 54.25 54.41 51.69 54.32 0.0M
2025-06-23 53.00 53.73 51.04 53.25 0.0M
2025-06-20 51.05 53.01 50.80 51.90 0.0M
2025-06-18 52.99 53.63 50.83 52.55 0.0M
2025-06-17 53.81 53.81 52.27 52.65 0.0M
2025-06-16 54.07 54.59 51.42 53.05 0.0M
2025-06-13 53.51 53.76 51.09 52.45 0.0M
2025-06-12 54.08 54.16 52.37 53.50 0.0M
2025-06-11 53.84 53.84 51.04 52.70 0.0M
2025-06-10 54.01 54.08 51.06 52.70 0.0M
2025-06-09 52.83 54.00 51.52 51.52 0.0M
2025-06-06 54.49 54.52 52.10 54.05 0.0M
2025-06-05 54.56 54.96 52.32 54.74 0.0M
2025-06-04 52.61 55.13 52.61 54.65 0.0M
2025-06-03 54.24 54.24 52.25 53.75 0.0M
2025-06-02 52.39 54.47 52.39 54.47 0.0M
2025-05-30 54.74 54.86 53.15 54.15 0.0M
2025-05-29 54.28 54.70 53.30 54.15 0.0M
2025-05-28 55.83 55.83 53.43 54.75 0.0M
2025-05-27 57.01 57.01 54.42 55.50 0.0M
2025-05-23 56.13 56.37 53.20 56.07 0.0M
2025-05-22 52.98 55.86 52.98 55.30 0.0M
2025-05-21 56.05 56.17 53.34 55.40 0.0M
2025-05-20 53.13 55.68 53.07 55.68 0.0M
2025-05-19 55.36 56.03 53.06 56.03 0.0M
2025-05-16 54.94 55.23 52.58 55.23 0.0M
2025-05-15 52.07 54.78 52.07 54.25 0.0M
2025-05-14 53.63 53.95 53.30 53.30 0.0M
2025-05-13 52.82 53.25 50.74 52.09 0.0M
2025-05-12 52.20 52.50 50.17 52.00 0.0M
2025-05-09 54.32 54.58 51.70 51.80 0.0M
2025-05-08 55.47 55.47 51.84 54.45 0.0M
2025-05-07 55.39 55.75 52.74 54.55 0.0M
2025-05-06 53.28 56.25 52.99 54.70 0.0M
2025-05-05 55.75 55.75 54.15 55.40 0.0M
2025-05-02 53.19 55.85 53.18 55.25 0.0M
2025-05-01 55.74 56.15 52.18 54.40 0.0M
2025-04-30 52.05 55.65 52.05 54.80 0.0M
2025-04-29 54.39 54.69 51.31 51.31 0.0M
2025-04-28 51.41 54.25 51.40 53.10 0.0M
2025-04-25 53.84 54.16 51.63 54.16 0.0M
2025-04-24 54.59 54.59 51.39 52.95 0.0M
2025-04-23 53.25 53.25 51.50 52.30 0.0M
2025-04-22 51.72 54.36 51.02 52.85 0.6M
2025-04-21 52.46 52.73 50.27 50.29 0.0M
2025-04-17 51.30 52.76 50.00 52.45 0.0M
2025-04-16 51.31 52.74 50.49 50.49 0.0M
2025-04-15 50.20 52.66 49.38 52.10 0.0M
2025-04-14 48.36 51.22 48.21 48.21 0.0M
2025-04-11 47.73 50.55 47.49 49.40 0.0M
2025-04-10 47.13 50.32 46.97 48.50 0.0M
2025-04-09 44.50 51.35 43.45 43.66 0.0M
2025-04-08 45.59 48.29 44.58 45.10 0.0M
2025-04-07 47.26 47.74 43.12 45.60 0.0M
2025-04-04 51.75 51.75 48.04 48.91 0.0M
2025-04-03 52.70 52.70 50.13 50.13 0.0M
2025-04-02 52.16 52.17 51.20 51.20 0.0M
2025-04-01 51.86 51.98 50.90 50.90 0.0M
2025-03-31 51.77 51.77 48.71 50.65 0.0M
2025-03-28 50.18 51.88 48.77 50.00 0.0M
2025-03-27 49.73 49.73 48.63 48.63 0.0M
2025-03-26 51.32 51.63 48.56 50.20 0.0M
2025-03-25 48.98 52.08 48.98 52.02 0.0M
2025-03-24 51.55 51.55 48.58 49.55 0.0M
2025-03-21 51.30 51.30 48.61 50.10 0.0M
2025-03-20 48.92 51.44 48.83 48.83 0.0M
2025-03-19 48.09 50.61 48.09 49.50 0.0M
2025-03-18 50.08 50.51 47.94 49.20 0.0M
2025-03-17 49.21 51.09 48.17 48.17 0.0M
2025-03-14 47.80 50.07 47.75 49.21 0.0M
2025-03-13 49.43 49.49 46.69 47.95 0.0M
2025-03-12 49.32 49.37 46.40 47.50 0.0M
2025-03-11 46.42 48.94 46.28 47.20 0.0M
2025-03-10 46.20 49.04 45.73 47.10 0.0M
2025-03-07 46.26 49.06 46.26 49.06 0.0M
2025-03-06 48.79 48.79 45.92 45.92 0.0M
2025-03-05 50.18 50.18 47.00 48.40 0.0M
2025-03-04 50.18 50.18 46.92 46.92 0.0M
2025-03-03 50.23 50.23 47.51 48.80 0.0M
2025-02-28 46.95 46.95 46.95 46.95 0.0M
2025-02-27 46.63 49.29 46.26 47.40 0.0M
2025-02-26 49.35 49.35 47.65 47.65 0.0M
2025-02-25 48.40 48.40 48.29 48.29 0.0M
2025-02-24 50.85 50.88 48.06 49.00 0.0M
2025-02-21 48.64 51.34 48.31 48.31 0.0M
2025-02-20 48.92 51.74 48.92 50.04 0.0M
2025-02-19 51.70 51.85 48.76 50.25 0.0M
2025-02-18 51.00 52.40 49.68 51.15 0.0M
2025-02-14 51.20 51.20 50.17 50.80 0.0M
2025-02-13 50.39 53.28 50.39 53.23 0.0M
2025-02-12 51.47 52.64 49.93 51.20 0.0M
2025-02-11 52.55 52.68 50.28 51.55 0.0M
2025-02-10 51.88 51.89 49.30 50.80 0.0M
2025-02-07 48.67 51.65 48.67 49.75 0.0M
2025-02-06 50.49 51.78 49.31 50.10 0.0M
2025-02-05 49.20 50.50 49.16 50.50 0.0M
2025-02-04 49.77 51.46 48.74 50.20 0.0M
2025-02-03 48.58 51.09 48.33 48.50 0.0M
2025-01-31 49.02 51.71 49.02 49.70 0.0M
2025-01-30 49.00 51.51 49.00 49.90 0.0M
2025-01-29 48.37 50.11 48.37 49.00 0.0M
2025-01-28 48.08 50.02 47.88 49.20 0.0M
2025-01-27 50.34 50.34 47.69 48.70 0.0M
2025-01-24 50.36 50.66 47.87 48.45 0.0M
2025-01-23 50.39 50.39 47.95 48.01 0.0M
2025-01-22 50.41 50.41 47.95 49.00 0.0M
2025-01-21 50.59 50.69 48.06 48.06 0.0M
2025-01-17 47.38 50.05 47.08 47.85 0.0M
2025-01-16 47.11 49.15 46.56 46.64 0.0M
2025-01-15 45.41 46.93 45.41 46.80 0.0M
2025-01-14 46.90 46.90 45.21 46.35 0.0M
2025-01-13 46.85 46.85 44.64 46.05 0.0M
2025-01-10 46.91 47.08 45.26 46.60 0.0M
2025-01-08 45.31 46.74 45.28 46.49 0.0M
2025-01-07 44.63 46.83 44.63 45.73 0.0M
2025-01-06 45.50 46.21 44.27 44.27 0.0M
2025-01-03 44.30 46.81 44.08 45.50 0.0M
2025-01-02 46.84 46.84 44.37 45.75 0.0M