Amsterdam - Delayed Quote
EUR
RELX PLC (REN.AS)
35.84
+0.92
(+2.63%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.16
36.48
35.16
35.84
35.84
1,382,109
Oct 29, 2026
34.64
35.14
34.48
34.92
34.92
727,951
Oct 28, 2026
34.72
35.22
34.56
34.58
34.58
1,195,444
Oct 27, 2026
35.94
36.14
35.16
35.16
35.16
950,475
Oct 26, 2026
36.20
36.36
35.70
35.86
35.86
1,065,002
Oct 23, 2026
36.02
36.52
35.76
36.26
36.26
1,247,493
Oct 22, 2026
35.46
36.24
35.08
36.18
36.18
1,252,332
Oct 21, 2026
34.62
35.60
34.58
35.60
35.60
1,030,269
Oct 20, 2026
35.00
35.20
34.34
34.92
34.92
1,058,634
Oct 19, 2026
34.96
35.24
34.62
34.88
34.88
852,582
Oct 16, 2026
34.22
35.16
34.10
34.68
34.68
1,453,890
Oct 15, 2026
33.50
34.44
33.42
34.24
34.24
972,172
Oct 14, 2026
32.84
33.14
32.68
32.94
32.94
756,067
Oct 13, 2026
33.00
33.00
32.40
32.88
32.88
591,447
Oct 12, 2026
32.38
32.98
32.28
32.70
32.70
981,723
Oct 9, 2026
31.36
32.28
31.36
32.24
32.24
1,251,277
Oct 8, 2026
30.68
31.54
30.48
30.66
30.66
1,215,601
Oct 7, 2026
30.44
31.02
30.18
30.76
30.76
701,075
Oct 6, 2026
30.06
30.76
30.06
30.42
30.42
600,334
Oct 5, 2026
30.12
30.34
29.70
29.94
29.94
1,013,157
Oct 2, 2026
29.80
30.14
29.60
29.74
29.74
953,776
Oct 1, 2026
28.96
29.90
28.44
29.52
29.52
1,366,988
Sep 30, 2026
29.36
29.90
28.96
29.34
29.34
722,563
Sep 29, 2026
29.06
29.58
28.94
29.28
29.28
612,632
Sep 28, 2026
29.36
29.76
28.78
29.10
29.10
725,264
Sep 25, 2026
29.28
29.58
29.24
29.54
29.54
525,464
Sep 24, 2026
29.18
29.86
29.08
29.50
29.50
562,173
Sep 23, 2026
28.70
29.32
28.70
29.32
29.32
674,811
Sep 22, 2026
29.20
29.40
28.74
28.76
28.76
964,276
Sep 21, 2026
29.14
29.30
28.98
29.04
29.04
573,184
Sep 18, 2026
29.76
29.98
29.20
29.28
29.28
875,157
Sep 17, 2026
30.10
30.42
29.74
29.96
29.96
617,159
Sep 16, 2026
29.56
29.80
29.26
29.80
29.80
446,109
Sep 15, 2026
30.50
30.72
29.22
29.80
29.80
820,645
Sep 14, 2026
29.56
30.92
29.56
30.58
30.58
1,139,145
Sep 11, 2026
29.00
29.24
28.52
29.02
29.02
1,117,257
Sep 10, 2026
29.96
29.96
29.12
29.14
29.14
754,075
Sep 9, 2026
29.76
29.98
29.22
29.40
29.40
1,239,424
Sep 8, 2026
30.30
30.48
29.66
29.86
29.86
729,392
Sep 7, 2026
30.40
30.48
29.92
30.10
30.10
490,459
Sep 4, 2026
31.70
31.70
30.48
30.60
30.60
1,177,139
Sep 3, 2026
30.28
31.82
30.28
31.26
31.26
1,051,095
Sep 2, 2026
30.88
30.88
30.12
30.32
30.32
650,220
Sep 1, 2026
31.22
31.32
30.70
30.92
30.92
633,878
Aug 31, 2026
31.34
31.42
31.12
31.24
31.24
598,540
Aug 28, 2026
31.22
31.46
30.82
31.40
31.40
560,812
Aug 27, 2026
30.46
31.32
30.06
31.24
31.24
698,131
Aug 26, 2026
30.54
30.76
30.26
30.38
30.38
573,239
Aug 25, 2026
31.16
31.22
29.84
30.74
30.74
1,031,836
Aug 24, 2026
30.70
31.26
30.54
31.18
31.18
565,396
Aug 21, 2026
30.14
30.84
29.88
30.66
30.66
1,027,302
Aug 20, 2026
30.08
30.46
29.80
30.38
30.38
819,097
Aug 19, 2026
29.70
30.12
29.22
30.10
30.10
1,341,574
Aug 18, 2026
29.20
30.00
28.92
29.88
29.88
1,325,319
Aug 17, 2026
29.72
29.72
29.02
29.08
29.08
754,333
Aug 14, 2026
29.84
30.70
29.60
29.78
29.78
1,668,569
Aug 13, 2026
29.98
30.12
29.30
29.30
29.30
756,060
Aug 12, 2026
30.54
30.54
29.64
29.92
29.92
1,009,579
Aug 11, 2026
30.84
30.94
30.50
30.70
30.70
732,274
Aug 10, 2026
31.04
31.04
30.42
30.72
30.72
607,092
Aug 7, 2026
30.60
31.24
30.34
30.84
30.84
1,308,790
Aug 6, 2026
0.2503611
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
31.54
31.59
30.26
30.52
30.52
1,973,576
Aug 5, 2026
31.64
32.54
31.30
31.74
31.53
902,768
Aug 4, 2026
31.26
31.78
31.08
31.64
31.43
889,467
Aug 3, 2026
30.80
31.62
30.48
31.06
30.86
936,353
Jul 31, 2026
30.84
31.08
30.50
30.62
30.42
1,866,112
Jul 30, 2026
33.24
33.41
31.40
31.40
31.19
2,013,696
Jul 29, 2026
33.50
33.84
32.76
33.62
33.40
1,569,787
Jul 28, 2026
31.62
33.24
31.56
33.02
32.80
1,200,825
Jul 27, 2026
30.36
31.70
30.36
31.52
31.31
1,410,133
Jul 24, 2026
29.10
30.24
29.08
30.08
29.88
908,877
Jul 23, 2026
29.48
29.92
28.54
28.82
28.63
1,686,845
Jul 22, 2026
28.68
29.50
28.28
28.88
28.69
838,930
Jul 21, 2026
29.50
29.70
28.78
28.90
28.71
816,573
Jul 20, 2026
29.44
29.72
29.24
29.70
29.50
491,855
Jul 17, 2026
29.74
30.24
29.26
29.36
29.17
1,245,550
Jul 16, 2026
29.50
29.58
28.72
29.56
29.37
694,877
Jul 15, 2026
28.38
29.70
28.26
29.56
29.37
1,038,038
Jul 14, 2026
29.04
29.12
27.92
28.80
28.61
1,121,800
Jul 13, 2026
28.62
29.22
28.26
29.22
29.03
1,360,570
Jul 10, 2026
28.26
28.76
27.96
28.40
28.21
874,901
Jul 9, 2026
28.10
28.90
27.76
27.92
27.74
927,887
Jul 8, 2026
28.86
28.86
28.10
28.14
27.95
908,956
Jul 7, 2026
28.62
29.16
28.56
28.86
28.67
1,242,453
Jul 6, 2026
27.52
28.30
27.50
28.02
27.84
937,860
Jul 3, 2026
27.80
27.80
27.18
27.42
27.24
849,551
Jul 2, 2026
27.24
27.76
26.90
27.60
27.42
1,818,986
Jul 1, 2026
27.54
27.88
26.36
27.68
27.50
1,834,922
Jun 30, 2026
27.30
27.90
27.16
27.58
27.40
1,058,071
Jun 29, 2026
27.68
27.74
27.42
27.44
27.26
879,642
Jun 26, 2026
27.50
27.60
26.56
27.44
27.26
1,608,038
Jun 25, 2026
27.28
27.82
26.94
27.52
27.34
1,723,145
Jun 24, 2026
27.52
27.80
26.88
27.64
27.46
1,987,064
Jun 23, 2026
27.06
27.70
26.98
27.26
27.08
1,657,574
Jun 22, 2026
27.60
27.66
26.94
27.04
26.86
1,627,959
Jun 19, 2026
27.42
27.64
27.08
27.52
27.34
1,273,715
Jun 18, 2026
27.92
27.98
27.04
27.22
27.04
1,549,593
Jun 17, 2026
28.24
28.50
27.96
28.36
28.17
1,122,065
Jun 16, 2026
28.36
28.72
28.00
28.10
27.91
1,308,401
Jun 15, 2026
29.02
29.60
28.52
28.52
28.33
1,366,387
Jun 12, 2026
28.98
28.98
28.40
28.90
28.71
1,382,199
Jun 11, 2026
29.84
29.84
28.58
28.64
28.45
1,406,318
Jun 10, 2026
30.36
30.42
28.90
29.64
29.44
1,230,584
Jun 9, 2026
29.76
30.34
29.38
30.16
29.96
876,675
Jun 8, 2026
30.54
30.54
29.86
30.12
29.92
1,152,502
Jun 5, 2026
29.68
30.76
29.62
30.30
30.10
1,522,934
Jun 4, 2026
28.46
29.96
28.36
29.86
29.66
1,576,259
Jun 3, 2026
29.02
29.26
28.28
28.36
28.17
1,104,887
Jun 2, 2026
29.76
29.92
28.44
28.74
28.55
1,202,693
Jun 1, 2026
28.20
29.54
28.00
29.54
29.35
1,721,953
May 29, 2026
28.22
28.54
27.68
28.40
28.21
1,741,757
May 28, 2026
27.92
28.62
27.58
28.40
28.21
1,093,227
May 27, 2026
28.12
28.44
27.76
28.28
28.09
812,314
May 26, 2026
28.40
28.80
28.28
28.28
28.09
1,190,497
May 25, 2026
28.74
28.74
28.42
28.42
28.23
293,377
May 22, 2026
28.88
28.98
28.32
28.38
28.19
1,113,840
May 21, 2026
28.82
29.00
28.46
28.60
28.41
849,110
May 20, 2026
28.14
28.92
28.10
28.78
28.59
1,291,229
May 19, 2026
29.12
29.52
29.08
29.20
29.01
1,449,913
May 18, 2026
27.70
29.04
27.70
28.84
28.65
1,036,441
May 15, 2026
27.28
27.92
27.02
27.74
27.56
1,141,666
May 14, 2026
27.18
27.68
26.94
27.36
27.18
1,033,797
May 13, 2026
27.78
28.10
26.52
26.96
26.78
1,672,348
May 12, 2026
28.04
28.34
27.60
28.28
28.09
668,451
May 11, 2026
28.62
28.88
28.16
28.54
28.35
796,930
May 8, 2026
28.44
28.76
28.32
28.48
28.29
741,339
May 7, 2026
0.574992
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
29.44
29.54
28.30
28.56
28.37
2,300,376
May 6, 2026
30.80
31.44
29.94
30.36
29.68
2,206,096
May 5, 2026
31.40
32.06
30.82
31.00
30.31
1,586,332
May 4, 2026
30.84
31.46
30.82
31.28
30.58
752,006
Apr 30, 2026
30.60
31.44
30.50
31.16
30.47
1,100,495
Apr 29, 2026
30.58
30.76
30.26
30.62
29.94
1,227,626
Apr 28, 2026
30.98
31.08
30.56
30.86
30.17
1,504,516
Apr 27, 2026
31.08
31.48
30.80
31.40
30.70
1,404,940
Apr 24, 2026
30.76
31.22
30.70
31.10
30.41
2,152,012
Apr 23, 2026
31.58
31.58
30.60
30.94
30.25
2,048,534
Apr 22, 2026
31.62
32.04
31.28
31.58
30.88
1,662,767
Apr 21, 2026
31.22
32.16
31.18
32.00
31.29
1,359,084
Apr 20, 2026
31.10
31.32
30.92
31.14
30.45
851,922
Apr 17, 2026
31.42
31.76
31.10
31.34
30.64
2,512,597
Apr 16, 2026
29.76
31.16
29.68
31.10
30.41
1,414,260
Apr 15, 2026
29.62
30.34
29.62
30.34
29.66
1,201,012
Apr 14, 2026
28.80
29.74
28.76
29.56
28.90
1,851,975
Apr 13, 2026
28.26
28.94
27.98
28.86
28.22
1,229,998
Apr 10, 2026
28.38
28.98
28.14
28.36
27.73
1,197,858
Apr 9, 2026
29.04
29.26
28.40
28.48
27.85
1,463,046
Apr 8, 2026
30.50
30.50
29.22
29.28
28.63
1,919,641
Apr 7, 2026
29.22
29.56
28.88
29.00
28.35
1,012,259
Apr 2, 2026
28.90
29.30
28.50
29.06
28.41
1,021,339
Apr 1, 2026
28.76
28.78
28.08
28.74
28.10
1,333,207
Mar 31, 2026
28.76
29.04
28.40
28.62
27.98
1,038,869
Mar 30, 2026
27.76
28.60
27.54
28.58
27.94
758,039
Mar 27, 2026
27.84
28.42
27.44
27.82
27.20
1,132,390
Mar 26, 2026
27.84
28.30
27.36
27.86
27.24
1,181,452
Mar 25, 2026
28.06
28.25
27.60
27.90
27.28
1,742,655
Mar 24, 2026
28.88
29.16
28.14
28.16
27.53
1,495,340
Mar 23, 2026
28.44
29.33
28.34
28.46
27.83
1,454,954
Mar 20, 2026
29.22
29.25
28.56
28.72
28.08
3,014,856
Mar 19, 2026
29.48
29.88
29.18
29.24
28.59
1,240,692
Mar 18, 2026
29.82
30.20
29.66
29.70
29.04
1,436,245
Mar 17, 2026
29.74
30.52
29.54
30.48
29.80
1,125,989
Mar 16, 2026
30.00
30.05
29.42
29.88
29.21
976,431
Mar 13, 2026
29.66
30.04
29.26
29.84
29.17
1,030,575
Mar 12, 2026
30.10
30.64
29.82
30.00
29.33
1,214,942
Mar 11, 2026
30.34
30.70
29.94
30.14
29.47
1,330,645
Mar 10, 2026
30.54
31.16
29.92
30.36
29.68
1,999,585
Mar 9, 2026
30.76
30.94
30.10
30.64
29.96
1,339,435
Mar 6, 2026
30.54
30.92
30.14
30.50
29.82
1,658,915
Mar 5, 2026
29.32
30.32
29.24
30.18
29.51
2,022,828
Mar 4, 2026
30.40
30.52
29.36
29.36
28.71
1,437,315
Mar 3, 2026
29.46
29.90
29.20
29.84
29.17
3,225,822
Mar 2, 2026
29.26
29.72
28.90
29.48
28.82
2,197,798
Feb 27, 2026
28.88
29.58
28.56
29.42
28.76
2,861,643
Feb 26, 2026
27.94
29.06
27.44
28.90
28.26
3,132,404
Feb 25, 2026
26.88
28.00
26.72
27.76
27.14
2,347,059
Feb 24, 2026
25.70
26.74
25.36
26.28
25.69
2,322,823
Feb 23, 2026
26.66
26.78
25.86
25.94
25.36
1,758,248
Feb 20, 2026
26.50
26.92
26.20
26.80
26.20
2,611,238
Feb 19, 2026
25.98
27.06
25.98
26.38
25.79
3,075,186
Feb 18, 2026
25.40
25.82
24.96
25.76
25.19
2,608,695
Feb 17, 2026
25.28
26.22
25.28
25.64
25.07
3,594,671
Feb 16, 2026
26.58
26.94
25.12
25.22
24.66
2,970,340
Feb 13, 2026
24.34
26.12
24.20
26.12
25.54
5,634,046
Feb 12, 2026
24.26
24.56
23.08
23.66
23.13
4,912,664
Feb 11, 2026
24.74
24.86
23.22
23.38
22.86
4,923,645
Feb 10, 2026
24.66
25.12
24.04
24.92
24.36
3,944,830
Feb 9, 2026
24.78
25.20
24.58
24.72
24.17
2,949,959
Feb 6, 2026
25.32
25.54
24.66
25.14
24.58
5,034,796
Feb 5, 2026
25.82
26.70
25.62
25.92
25.34
3,748,835
Feb 4, 2026
25.44
26.24
24.72
25.52
24.95
5,181,644
Feb 3, 2026
30.24
30.24
24.96
25.88
25.30
7,357,110
Feb 2, 2026
30.26
30.58
30.14
30.24
29.57
1,919,108
Jan 30, 2026
30.14
30.44
30.00
30.08
29.41
1,531,423
Jan 29, 2026
30.96
31.20
30.12
30.22
29.55
2,871,750
Jan 28, 2026
31.68
31.70
30.96
31.28
30.58
2,021,752
Jan 27, 2026
33.22
33.36
31.62
31.62
30.92
1,546,906
Jan 26, 2026
33.64
33.82
32.96
33.16
32.42
1,409,631
Jan 23, 2026
33.66
33.96
33.48
33.80
33.05
1,148,303
Jan 22, 2026
34.38
34.42
33.38
33.72
32.97
1,364,330
Jan 21, 2026
34.42
34.42
33.60
34.12
33.36
1,548,687
Jan 20, 2026
34.56
34.78
34.14
34.62
33.85
1,010,792
Jan 19, 2026
35.50
35.50
34.82
34.82
34.04
400,806
Jan 16, 2026
36.02
36.08
35.44
35.72
34.92
890,846
Jan 15, 2026
35.82
36.18
35.64
36.06
35.26
714,657
Jan 14, 2026
36.14
36.34
35.74
35.76
34.96
727,478
Jan 13, 2026
36.42
36.78
36.04
36.06
35.26
858,492
Jan 12, 2026
36.42
37.10
36.32
36.48
35.67
1,142,155
Jan 9, 2026
36.32
36.72
36.26
36.70
35.88
713,108
Jan 8, 2026
36.16
36.46
35.58
36.38
35.57
1,166,350
Jan 7, 2026
35.80
36.82
35.68
36.34
35.53
1,599,307
Jan 6, 2026
35.74
35.74
35.08
35.48
34.69
1,267,706
Jan 5, 2026
34.38
35.74
34.32
35.74
34.94
1,051,007
Jan 2, 2026
34.66
35.14
34.16
34.30
33.54
527,290
Dec 31, 2025
34.92
35.16
34.52
34.68
33.91
311,850
Dec 30, 2025
34.98
35.08
34.72
35.04
34.26
289,349
Dec 29, 2025
34.74
35.22
34.58
35.02
34.24
553,254
Dec 24, 2025
34.78
34.84
34.66
34.72
33.95
117,453
Dec 23, 2025
34.92
35.08
34.72
34.78
34.00
327,210
Dec 22, 2025
34.94
35.06
34.74
34.94
34.16
549,788
Dec 19, 2025
34.68
35.00
34.50
34.80
34.02
1,911,607
Dec 18, 2025
34.78
35.04
34.56
34.96
34.18
1,020,367
Dec 17, 2025
35.00
35.00
34.40
34.76
33.99
684,317
Dec 16, 2025
35.02
35.04
34.38
34.66
33.89
674,272
Dec 15, 2025
34.54
35.32
34.48
35.06
34.28
1,112,209
Dec 12, 2025
34.28
34.46
34.14
34.26
33.50
639,990
Dec 11, 2025
34.40
34.40
33.98
34.28
33.52
658,015
Dec 10, 2025
33.96
34.50
33.96
34.36
33.59
703,430
Dec 9, 2025
34.34
34.66
34.04
34.08
33.32
927,788
Dec 8, 2025
34.56
34.60
34.04
34.08
33.32
452,221
Dec 5, 2025
34.92
35.12
34.70
34.76
33.99
837,403
Dec 4, 2025
34.52
34.90
34.36
34.80
34.02
905,658
Dec 3, 2025
33.98
34.54
33.98
34.50
33.73
664,186
Dec 2, 2025
34.20
34.44
34.06
34.20
33.44
858,428
Dec 1, 2025
34.38
34.60
33.88
34.18
33.42
850,287
Nov 28, 2025
34.64
34.74
34.38
34.60
33.83
570,740
Nov 27, 2025
34.58
34.76
34.52
34.64
33.87
864,323
Nov 26, 2025
35.02
35.06
34.48
34.54
33.77
1,019,133
Nov 25, 2025
34.74
34.92
34.54
34.92
34.14
762,073
Nov 24, 2025
35.44
35.50
34.82
34.94
34.16
832,931
Nov 21, 2025
34.32
35.36
34.32
35.28
34.49
1,616,859
Nov 20, 2025
34.54
34.64
34.28
34.36
33.59
1,198,651
Nov 19, 2025
34.66
34.90
34.20
34.20
33.44
1,281,978
Nov 18, 2025
34.56
34.78
34.40
34.76
33.99
996,691
Nov 17, 2025
35.60
35.60
35.06
35.06
34.28
1,145,737
Nov 14, 2025
35.36
35.50
35.08
35.40
34.61
1,137,735
Nov 13, 2025
35.58
36.02
35.52
35.68
34.88
1,358,924
Nov 12, 2025
36.54
36.62
35.60
35.60
34.81
1,063,461
Nov 11, 2025
36.60
36.80
36.44
36.64
35.82
449,792
Nov 10, 2025
36.62
36.72
35.94
36.20
35.39
1,099,410
Nov 7, 2025
37.80
37.80
36.08
36.38
35.57
1,599,480
Nov 6, 2025
38.56
38.66
37.16
37.62
36.78
1,053,723
Nov 5, 2025
38.42
39.00
38.42
38.90
38.03
634,254
Nov 4, 2025
38.08
38.84
37.90
38.42
37.56
713,772
Nov 3, 2025
38.36
38.60
38.16
38.30
37.45
524,102
Oct 31, 2025
38.38
38.50
38.06
38.22
37.37
1,169,887
Oct 30, 2025
38.40
38.64
37.88
38.48
37.62
1,032,252
