Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

RELX PLC (RDED.BE)

46.00
+0.20
+(0.44%)
At close: April 23 at 5:20:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.000.000.0046.0046.00-
Apr 22, 202545.0045.8045.0045.8045.80-
Apr 17, 202545.0045.8045.0045.8045.80-
Apr 16, 202545.2045.6045.2045.6045.60-
Apr 15, 202544.0045.4044.0045.4045.40-
Apr 14, 202543.0043.8043.0043.8043.80-
Apr 11, 202543.4043.4042.8043.0043.00-
Apr 10, 202544.2044.2043.4043.4043.40-
Apr 9, 202540.8041.6040.8041.2041.20-
Apr 8, 202541.4042.4041.4042.4042.40-
Apr 7, 202541.8042.4041.6041.6041.60-
Apr 4, 202546.4046.4045.0045.0045.00-
Apr 3, 202546.4046.6045.6046.6046.60-
Apr 2, 202546.8046.8046.6046.6046.60-
Apr 1, 202546.6046.8046.6046.8046.80-
Mar 31, 202546.2046.4046.2046.4046.40-
Mar 28, 202546.4046.4046.2046.4046.40-
Mar 27, 202546.4046.4046.0046.4046.40-
Mar 26, 202546.6046.6046.2046.2046.20-
Mar 25, 202546.0046.6046.0046.6046.60-
Mar 24, 202546.0046.4046.0046.2046.20-
Mar 21, 202546.0046.0045.8046.0046.00-
Mar 20, 202545.2046.0045.2046.0046.00-
Mar 19, 202544.8045.2044.8045.2045.20-
Mar 18, 202545.4045.4044.6044.6044.60-
Mar 17, 202544.8045.4044.8045.2045.20-
Mar 14, 202544.0044.8043.8044.8044.80-
Mar 13, 202543.8044.0043.8044.0044.00-
Mar 12, 202543.2043.8043.2043.8043.80-
Mar 11, 202543.4043.6043.2043.2043.20-
Mar 10, 202544.2044.2043.6043.6043.60-
Mar 7, 202543.6043.6043.2043.6043.60-
Mar 6, 202544.8044.8044.0044.0044.00-
Mar 5, 202546.0046.0044.8044.8044.80-
Mar 4, 202546.2046.6046.2046.2046.20-
Mar 3, 202546.4046.4046.0046.4046.40-
Feb 28, 202545.8046.2045.6046.0046.00-
Feb 27, 202546.0046.0045.6045.8045.80-
Feb 26, 202547.2047.2046.2046.2046.20-
Feb 25, 202546.8047.0046.8047.0047.00-
Feb 24, 202546.8047.2046.8047.0047.00-
Feb 21, 202548.0048.0047.2047.2047.20-
Feb 20, 202548.4048.4047.8047.8047.80-
Feb 19, 202548.6048.6048.0048.2048.20-
Feb 18, 202548.8048.8048.4048.6048.60-
Feb 17, 202548.6048.6048.0048.2048.20-
Feb 14, 202549.6049.6048.8048.8048.80-
Feb 13, 202549.2050.0049.2049.6049.60-
Feb 12, 202549.6049.6049.2049.2049.20-
Feb 11, 202549.0049.4049.0049.4049.40-
Feb 10, 202548.4048.8048.4048.8048.80-
Feb 7, 202548.4048.4048.4048.4048.40-
Feb 6, 202548.8048.8048.2048.4048.40-
Feb 5, 202547.8048.2047.8048.2048.20-
Feb 4, 202548.2048.2047.8048.0048.00-
Feb 3, 202547.8048.2047.8048.2048.20-
Jan 31, 202548.4048.4048.0048.0048.00-
Jan 30, 202547.2048.0047.2048.0048.00-
Jan 29, 202547.2047.4047.2047.4047.40-
Jan 28, 202547.0047.2047.0047.2047.20-
Jan 27, 202546.6046.6046.0046.6046.60-
Jan 24, 202547.2047.2046.2046.6046.60-
Jan 23, 202547.2047.2047.0047.2047.20-
Jan 22, 202547.4047.6047.2047.2047.20-
Jan 21, 202546.4047.4046.4047.4047.40-
Jan 20, 202546.6046.8046.6046.8046.80-
Jan 17, 202546.4046.8046.4046.8046.80-
Jan 16, 202545.6046.2045.6046.2046.20-
Jan 15, 202544.6045.8044.6045.8045.80-
Jan 14, 202544.6045.0044.4044.4044.40-
Jan 13, 202545.2045.2044.2044.8044.80-
Jan 10, 202545.4045.4045.2045.2045.20-
Jan 9, 202545.2045.4045.0045.0045.00-
Jan 8, 202544.4045.2044.4045.2045.20-
Jan 7, 202543.8044.4043.8044.4044.40-
Jan 6, 202544.0044.2043.6043.8043.80-
Jan 3, 202544.0044.0043.8043.8043.80-
Jan 2, 202543.8044.4043.4044.4044.40-
Dec 30, 202443.6043.6043.2043.6043.60-
Dec 27, 202444.0044.0043.2043.6043.60-
Dec 23, 202443.4043.6043.0043.2043.20-
Dec 20, 202444.0044.0043.4043.8043.80-
Dec 19, 202444.4044.6044.0044.0044.00-
Dec 18, 202444.6045.2044.6045.0045.00-
Dec 17, 202444.6045.2044.6044.8044.80-
Dec 16, 202444.6044.8044.6044.8044.80-
Dec 13, 202445.2045.2044.8044.8044.80-
Dec 12, 202444.8045.2044.8045.2045.20-
Dec 11, 202444.6045.4044.6045.0045.00-
Dec 10, 202444.4045.0044.4044.8044.80-
Dec 9, 202445.0045.0044.4044.4044.40-
Dec 6, 202445.4045.4045.2045.2045.20-
Dec 5, 202445.4045.8045.4045.6045.60-
Dec 4, 202445.0045.4045.0045.4045.40-
Dec 3, 202445.0045.2044.8045.2045.20-
Dec 2, 202444.6045.2044.6045.2045.20-
Nov 29, 202444.4044.4044.2044.4044.40-
Nov 28, 202444.6044.6044.0044.0044.00-
Nov 27, 202444.6044.8044.4044.6044.60-
Nov 26, 202444.4044.6044.2044.6044.60-
Nov 25, 202444.6044.8044.2044.2044.20-
Nov 22, 202443.6044.8043.6044.8044.80-
Nov 21, 202442.6043.2042.6043.2043.20-
Nov 20, 202442.6042.8042.4042.6042.60-
Nov 19, 202442.4042.6042.2042.6042.60-
Nov 18, 202442.0042.6042.0042.6042.60-
Nov 15, 202443.4043.4042.2042.2042.20-
Nov 14, 202443.6043.8043.2043.6043.60-
Nov 13, 202443.8043.8043.2043.4043.40-
Nov 12, 202444.8044.8043.8043.8043.80-
Nov 11, 202444.8045.0044.8044.8044.80-
Nov 8, 202444.2044.6044.0044.6044.60-
Nov 7, 202444.2044.2043.8044.0044.00-
Nov 6, 202444.6044.8044.0044.2044.20-
Nov 5, 202443.2043.8043.2043.8043.80-
Nov 4, 202443.2043.2043.0043.2043.20-
Nov 1, 202442.4043.6042.4043.6043.60-
Oct 31, 202443.2043.2042.4042.4042.40-
Oct 30, 202444.2044.2043.2043.2043.20-
Oct 29, 202444.4044.4044.0044.2044.20-
Oct 28, 202443.8044.6043.8044.4044.40-
Oct 25, 202443.6044.0043.4044.0044.00-
Oct 24, 202443.4043.8043.4043.8043.80-
Oct 23, 202443.4043.4043.0043.2043.20-
Oct 22, 202444.0044.0043.2043.2043.20-
Oct 21, 202444.2044.2043.8043.8043.80-
Oct 18, 202444.8044.8044.0044.2044.20-
Oct 17, 202444.2044.8044.2044.8044.80-
Oct 16, 202444.2044.2044.2044.2044.20-
Oct 15, 202443.4044.4043.4044.2044.20-
Oct 14, 202442.8043.2042.8043.2043.20-
Oct 11, 202442.4042.8042.2042.8042.80-
Oct 10, 202442.6042.6042.4042.4042.40-
Oct 9, 202442.4042.4042.4042.4042.40-
Oct 8, 202441.8042.2041.8042.2042.20-
Oct 7, 202442.0042.0041.8041.8041.80-
Oct 4, 202442.2042.2041.4041.8041.80-
Oct 3, 202442.8042.8042.0042.0042.00-
Oct 2, 202442.6042.8042.6042.8042.80-
Oct 1, 202442.6042.8042.4042.8042.80-
Sep 30, 202442.6042.6042.2042.4042.40-
Sep 27, 202443.0043.0042.6042.6042.60-
Sep 26, 202443.2043.8043.0043.0043.00-
Sep 25, 202443.2043.4043.2043.4043.40-
Sep 24, 202443.8043.8043.2043.4043.40-
Sep 23, 202442.8043.8042.8043.8043.80-
Sep 20, 202443.0043.2042.8042.8042.80-
Sep 19, 202442.4043.0042.4043.0043.00-
Sep 18, 202442.8042.8042.6042.6042.60-
Sep 17, 202443.2043.4042.8042.8042.80-
Sep 16, 202442.8043.2042.8043.2043.20-
Sep 13, 202443.2043.2043.0043.0043.00-
Sep 12, 202442.6043.4042.6043.2043.20-
Sep 11, 202442.6042.6042.4042.6042.60-
Sep 10, 202442.4042.6042.4042.6042.60-
Sep 9, 202441.6042.4041.6042.4042.40-
Sep 6, 202441.2042.2041.2041.8041.80-
Sep 5, 202442.0042.0040.6041.2041.20-
Sep 4, 202441.6042.2041.6042.0042.00-
Sep 3, 202442.2042.4041.8041.8041.80-
Sep 2, 202442.2042.6042.0042.0042.00-
Aug 30, 202442.4042.4042.0042.0042.00-
Aug 29, 202441.6042.4041.6042.4042.40-
Aug 28, 202441.6041.8041.4041.8041.80-
Aug 27, 202441.4041.4041.4041.4041.40-
Aug 26, 202441.2041.6041.2041.4041.40-
Aug 23, 202441.4041.4041.2041.2041.20-
Aug 22, 202441.4041.6041.4041.4041.40-
Aug 21, 202441.2041.4041.2041.4041.40-
Aug 20, 202441.4041.6041.2041.2041.20-
Aug 19, 202441.2041.6041.2041.4041.40-
Aug 16, 202441.4041.4041.2041.4041.40-
Aug 15, 202441.4041.8041.4041.4041.40-
Aug 14, 202441.4041.4041.0041.4041.40-
Aug 13, 202441.2041.6041.0041.2041.20-
Aug 12, 202441.2041.2041.2041.2041.20-
Aug 9, 202440.8041.2040.8041.2041.20-
Aug 8, 202440.2040.8040.2040.8040.80-
Aug 7, 202440.4040.8040.2040.4040.40-
Aug 6, 202440.2040.6039.8040.6040.60-
Aug 5, 202442.2042.2040.0040.2040.20-
Aug 2, 2024 0.21122146 Dividend
Aug 2, 202442.8042.8041.8042.0042.00-
Aug 1, 202443.6043.6042.6042.6042.36-
Jul 31, 202443.6043.6043.2043.6043.36-
Jul 30, 202443.4043.8043.4043.6043.36-
Jul 29, 202442.8043.4042.8043.4043.16-
Jul 26, 202442.2042.8042.2042.8042.56-
Jul 25, 202441.4042.6041.4042.4042.16-
Jul 24, 202441.6041.8041.2041.6041.37-
Jul 23, 202441.8041.8041.4041.8041.57-
Jul 22, 202441.2041.8041.2041.8041.57-
Jul 19, 202441.4041.6041.0041.2040.97-
Jul 18, 202441.4041.8041.4041.4041.17-
Jul 17, 202442.4042.4041.4041.4041.17-
Jul 16, 202442.2042.4041.8042.4042.16-
Jul 15, 202442.4042.8042.2042.2041.96-
Jul 12, 202442.0042.6042.0042.6042.36-
Jul 11, 202442.6042.6042.0042.0041.76-
Jul 10, 202442.6042.6042.4042.6042.36-
Jul 9, 202442.4042.8042.4042.6042.36-
Jul 8, 202442.6042.6042.4042.6042.36-
Jul 5, 202442.2042.8042.2042.4042.16-
Jul 4, 202442.2045.2042.2045.2044.95-
Jul 3, 202442.2042.2042.0042.2041.96-
Jul 2, 202442.0042.2041.8042.2041.96-
Jul 1, 202442.4042.4042.0042.0041.76-
Jun 28, 202443.0043.0042.8042.8042.56-
Jun 27, 202442.4043.0042.4043.0042.76-
Jun 26, 202442.8043.0042.4042.6042.36-
Jun 25, 202442.6043.0042.6042.8042.56-
Jun 24, 202442.6042.8042.4042.6042.36-
Jun 21, 202442.4042.8042.4042.8042.56-
Jun 20, 202442.4042.6042.4042.6042.36-
Jun 19, 202442.4042.4041.0041.0040.77-
Jun 18, 202442.2042.4042.2042.4042.16-
Jun 17, 202442.2042.2042.2042.2041.96-
Jun 14, 202442.4042.4042.0042.2041.96-
Jun 13, 202442.2042.4042.2042.4042.16-
Jun 12, 202441.4042.2041.4042.2041.96-
Jun 11, 202441.4041.6041.2041.4041.17-
Jun 10, 202441.6041.6041.2041.4041.17-
Jun 7, 202441.6041.6041.4041.4041.17-
Jun 6, 202440.8041.8040.8041.4041.17-
Jun 5, 202441.0041.4041.0041.4041.17-
Jun 4, 202440.2041.0040.2041.0040.77-
Jun 3, 202440.4040.6040.0040.2039.97-
May 31, 202440.0040.2039.8040.2039.97-
May 30, 202440.2040.2040.0040.0039.78-
May 29, 202440.2040.4040.0040.4040.17-
May 28, 202441.0041.0040.2040.2039.97-
May 27, 202441.2041.2041.0041.0040.77-
May 24, 202440.8041.2040.4041.0040.77-
May 23, 202440.8041.0040.6040.6040.37-
May 22, 202440.6040.8040.4040.8040.57-
May 21, 202440.6040.8040.4040.6040.37-
May 20, 202440.4040.6040.2040.6040.37-
May 17, 202440.4040.4040.0040.4040.17-
May 16, 202440.2040.4040.0040.4040.17-
May 15, 202440.0040.6040.0040.2039.97-
May 14, 202439.6040.0039.6040.0039.78-
May 13, 202440.2040.2039.6039.6039.38-
May 10, 202440.2040.2040.0040.2039.97-
May 9, 202439.8040.0039.8040.0039.78-
May 8, 202439.8040.0039.8039.8039.58-
May 7, 202439.4039.8039.2039.8039.58-
May 6, 202439.0039.2039.0039.2038.98-
May 3, 202438.2039.2038.2039.0038.78-
May 2, 2024 0.46471003 Dividend
May 2, 202438.2038.4038.0038.4038.18-
Apr 30, 202438.8038.8038.4038.6037.86-
Apr 29, 202438.6038.8038.6038.6037.86-
Apr 26, 202438.2038.8038.2038.8038.06-
Apr 25, 202438.6038.6037.6038.4037.66-
Apr 24, 202439.4039.4038.6038.6037.86-
Apr 23, 202439.2039.4039.0039.4038.64-