RELX PLC (RDEB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

39.04

+0.84

(+2.20%)

At close: 07:29PM CEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.50	39.12	38.48	39.04	39.04	4
May 02, 2024	38.32	38.32	37.78	38.20	38.20	150
May 02, 2024	0.418 Dividend
Apr 30, 2024	38.62	38.94	38.58	38.94	38.52	150
Apr 29, 2024	39.30	39.30	38.72	38.88	38.46	-
Apr 26, 2024	38.44	38.86	38.40	38.86	38.44	-
Apr 25, 2024	38.34	38.40	37.64	38.20	37.79	-
Apr 24, 2024	39.46	39.48	38.70	38.70	38.28	-
Apr 23, 2024	38.96	39.32	38.96	39.24	38.82	-
Apr 22, 2024	38.70	38.96	38.52	38.90	38.48	380
Apr 19, 2024	38.52	38.78	38.50	38.50	38.09	-
Apr 18, 2024	39.02	39.06	38.88	38.96	38.54	-
Apr 17, 2024	38.50	39.20	38.50	39.14	38.72	-
Apr 16, 2024	38.74	38.94	38.74	38.82	38.40	-
Apr 15, 2024	39.22	39.52	39.12	39.52	39.10	-
Apr 12, 2024	39.02	39.38	39.02	39.16	38.74	12
Apr 11, 2024	38.60	38.74	38.52	38.74	38.32	-
Apr 10, 2024	38.90	38.90	38.40	38.40	37.99	-
Apr 09, 2024	38.38	38.74	38.38	38.68	38.26	-
Apr 08, 2024	38.64	38.64	38.42	38.44	38.03	-
Apr 05, 2024	38.14	38.14	38.14	38.14	37.73	-
Apr 04, 2024	38.76	38.76	38.76	38.76	38.34	-
Apr 03, 2024	39.20	39.20	38.70	38.70	38.28	20
Apr 02, 2024	39.64	39.64	39.64	39.64	39.21	-
Mar 28, 2024	39.76	40.32	39.74	40.18	39.75	25
Mar 27, 2024	39.78	40.17	39.76	40.10	39.67	-
Mar 26, 2024	39.91	40.02	39.69	39.69	39.26	-
Mar 25, 2024	40.32	40.48	40.05	40.27	39.84	-
Mar 22, 2024	40.01	40.41	39.98	40.21	39.78	400
Mar 21, 2024	39.83	40.23	39.80	40.23	39.80	20
Mar 20, 2024	39.62	39.96	39.62	39.89	39.46	-
Mar 19, 2024	39.63	39.63	39.46	39.56	39.14	-
Mar 18, 2024	39.48	39.70	39.45	39.70	39.27	-
Mar 15, 2024	39.60	39.80	39.60	39.61	39.18	-
Mar 14, 2024	39.81	39.88	39.48	39.73	39.30	-
Mar 13, 2024	39.83	40.10	39.83	39.90	39.47	-
Mar 12, 2024	39.58	39.62	39.49	39.54	39.12	-
Mar 11, 2024	39.91	39.91	39.28	39.29	38.87	12
Mar 08, 2024	39.67	39.99	39.67	39.87	39.44	-
Mar 07, 2024	39.65	39.93	39.65	39.83	39.40	-
Mar 06, 2024	40.33	40.33	39.71	40.03	39.60	-
Mar 05, 2024	39.91	40.15	39.88	40.15	39.72	600
Mar 04, 2024	39.61	39.86	39.61	39.86	39.43	-
Mar 01, 2024	40.45	40.45	39.55	39.55	39.13	-
Feb 29, 2024	40.12	40.53	40.12	40.53	40.09	-
Feb 28, 2024	40.70	40.70	40.26	40.26	39.83	-
Feb 27, 2024	40.95	40.96	40.18	40.38	39.95	-
Feb 26, 2024	40.96	41.15	40.96	40.96	40.52	-
Feb 23, 2024	40.79	41.04	40.67	41.04	40.60	-
Feb 22, 2024	40.29	40.62	40.14	40.62	40.18	-
Feb 21, 2024	40.31	40.32	39.95	39.96	39.53	200
Feb 20, 2024	39.69	40.07	39.69	40.03	39.60	-
Feb 19, 2024	39.73	39.96	39.41	39.96	39.53	16
Feb 16, 2024	38.80	39.58	38.80	39.42	39.00	-
Feb 15, 2024	38.71	39.79	38.29	38.53	38.12	3,914
Feb 14, 2024	38.12	38.95	38.10	38.95	38.53	1
Feb 13, 2024	38.99	39.00	38.38	38.40	37.99	-
Feb 12, 2024	39.25	39.32	39.04	39.06	38.64	-
Feb 09, 2024	38.55	39.15	38.55	39.11	38.69	-
Feb 08, 2024	38.28	38.69	38.28	38.69	38.27	-
Feb 07, 2024	38.39	38.67	38.39	38.44	38.03	-
Feb 06, 2024	38.62	38.78	38.39	38.53	38.12	-
Feb 05, 2024	38.76	38.77	38.57	38.57	38.16	25
Feb 02, 2024	38.78	38.78	38.54	38.73	38.31	-
Feb 01, 2024	38.01	38.52	37.99	38.38	37.97	-
Jan 31, 2024	38.37	38.67	38.37	38.62	38.21	-
Jan 30, 2024	38.62	38.66	38.43	38.52	38.11	90
Jan 29, 2024	38.36	38.67	38.27	38.27	37.86	-
Jan 26, 2024	38.02	38.36	38.02	38.31	37.90	-
Jan 25, 2024	37.96	38.15	37.96	38.10	37.69	-
Jan 24, 2024	38.13	38.13	37.74	38.06	37.65	-
Jan 23, 2024	37.94	38.18	37.78	38.07	37.66	79
Jan 22, 2024	38.23	38.24	38.10	38.17	37.76	50
Jan 19, 2024	38.14	38.30	38.13	38.21	37.80	-
Jan 18, 2024	37.57	38.07	37.54	38.07	37.66	420
Jan 17, 2024	37.14	37.59	37.13	37.59	37.19	80
Jan 16, 2024	36.94	37.53	36.94	37.53	37.13	92
Jan 15, 2024	37.34	37.34	37.17	37.32	36.92	320
Jan 12, 2024	36.82	37.51	36.77	37.48	37.08	-
Jan 11, 2024	36.92	37.13	36.92	37.06	36.66	-
Jan 10, 2024	35.97	36.61	35.97	36.61	36.22	150
Jan 09, 2024	36.52	36.53	35.98	36.10	35.71	-
Jan 08, 2024	36.04	36.38	36.03	36.38	35.99	-
Jan 05, 2024	36.24	36.24	35.82	35.82	35.44	50
Jan 04, 2024	35.46	35.99	35.46	35.99	35.60	460
Jan 03, 2024	35.30	35.54	35.25	35.54	35.16	100
Jan 02, 2024	35.70	35.91	35.54	35.68	35.30	-
Dec 29, 2023	35.56	35.79	35.56	35.79	35.41	-
Dec 28, 2023	35.64	35.67	35.63	35.63	35.25	-
Dec 27, 2023	35.71	35.71	35.59	35.59	35.21	-
Dec 22, 2023	35.49	35.70	35.49	35.68	35.30	-
Dec 21, 2023	35.48	35.62	35.39	35.39	35.01	-
Dec 20, 2023	35.46	35.64	35.46	35.63	35.25	-
Dec 19, 2023	35.42	35.71	35.42	35.60	35.22	130
Dec 18, 2023	34.91	35.51	34.83	35.42	35.04	-
Dec 15, 2023	35.46	35.49	35.12	35.12	34.74	-
Dec 14, 2023	36.97	36.97	35.40	35.51	35.13	255
Dec 13, 2023	36.65	37.17	36.65	36.79	36.40	-
Dec 12, 2023	36.42	36.69	36.42	36.69	36.30	-
Dec 11, 2023	36.11	36.41	36.09	36.41	36.02	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,865.75+655.66(+0.76%)

RELX PLC (RDEB.SG)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,865.75
+655.66(+0.76%)