STOCKS OPEN HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

RELX PLC (RLXXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

44.69

0.00

(0.00%)

As of 03:23PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	42.20	44.69	44.69	44.69	44.69	190
May 09, 2024	44.42	44.69	43.33	43.55	43.55	1,700
May 08, 2024	44.37	44.37	42.21	42.80	42.80	1,900
May 07, 2024	44.11	44.11	41.46	41.46	41.46	3,600
May 06, 2024	45.43	45.45	41.09	42.25	42.25	7,300
May 03, 2024	41.25	43.47	41.12	43.35	43.35	3,700
May 02, 2024	39.99	42.51	39.99	41.42	41.42	3,500
May 02, 2024	0.523 Dividend
May 01, 2024	43.85	43.85	41.60	41.60	41.08	1,400
Apr 30, 2024	40.55	43.09	40.32	42.73	42.20	1,300
Apr 29, 2024	42.74	42.82	40.74	41.72	41.20	23,100
Apr 26, 2024	42.81	42.95	40.56	41.30	40.78	2,300
Apr 25, 2024	41.37	42.29	39.52	42.28	41.75	1,700
Apr 24, 2024	43.06	43.06	40.26	40.26	39.75	1,700
Apr 23, 2024	40.88	43.23	40.88	41.00	40.48	4,300
Apr 22, 2024	40.53	42.65	40.53	42.00	41.47	2,300
Apr 19, 2024	42.32	42.32	40.26	41.20	40.68	2,200
Apr 18, 2024	42.63	42.74	40.51	42.69	42.15	7,900
Apr 17, 2024	40.85	42.73	40.21	40.21	39.70	1,200
Apr 16, 2024	42.49	42.49	40.49	40.49	39.98	1,800
Apr 15, 2024	43.28	43.28	41.33	41.50	40.98	3,200
Apr 12, 2024	42.86	42.88	40.80	42.88	42.34	7,800
Apr 11, 2024	43.00	43.00	40.60	40.60	40.09	7,600
Apr 10, 2024	40.55	42.85	40.55	42.85	42.31	4,600
Apr 09, 2024	43.22	43.22	41.20	42.00	41.47	3,900
Apr 08, 2024	42.86	42.95	40.87	42.30	41.77	2,700
Apr 05, 2024	42.71	43.17	40.97	41.95	41.42	5,300
Apr 04, 2024	43.20	43.20	40.90	40.90	40.39	1,000
Apr 03, 2024	42.91	43.60	35.70	41.06	40.55	10,400
Apr 02, 2024	43.52	43.56	42.42	42.65	42.11	2,000
Apr 01, 2024	41.70	44.86	41.69	43.05	42.51	4,700
Mar 28, 2024	44.55	44.59	43.51	43.60	43.05	3,600
Mar 27, 2024	44.63	44.64	42.35	42.35	41.81	7,100
Mar 26, 2024	44.29	44.45	44.29	44.45	43.89	3,200
Mar 25, 2024	44.84	44.84	42.28	43.60	43.05	2,300
Mar 22, 2024	44.88	44.94	42.57	43.40	42.85	14,300
Mar 21, 2024	44.92	44.96	42.63	43.55	43.00	12,500
Mar 20, 2024	42.35	44.47	42.35	44.32	43.76	1,200
Mar 19, 2024	42.06	44.38	42.06	42.11	41.58	26,000
Mar 18, 2024	44.48	44.48	44.44	44.44	43.89	1,400
Mar 15, 2024	44.35	44.45	42.02	42.05	41.52	2,400
Mar 14, 2024	44.44	44.87	42.04	44.87	44.31	2,500
Mar 13, 2024	44.97	45.02	42.75	45.02	44.45	1,100
Mar 12, 2024	44.48	44.91	42.37	42.37	41.84	7,500
Mar 11, 2024	44.34	44.42	42.13	42.39	41.85	8,100
Mar 08, 2024	42.85	45.07	42.50	42.77	42.23	12,400
Mar 07, 2024	44.69	44.75	42.24	42.54	42.01	1,600
Mar 06, 2024	44.78	44.96	42.87	44.83	44.26	2,000
Mar 05, 2024	43.60	44.01	43.28	43.28	42.74	8,200
Mar 04, 2024	42.42	44.55	42.42	43.70	43.15	2,000
Mar 01, 2024	44.02	44.52	43.07	44.52	43.96	4,000
Feb 29, 2024	42.57	45.29	42.57	42.77	42.23	1,200
Feb 28, 2024	42.84	44.93	42.61	43.50	42.95	25,200
Feb 27, 2024	45.21	45.22	43.05	44.27	43.71	1,600
Feb 26, 2024	45.72	45.77	43.23	44.90	44.34	3,000
Feb 23, 2024	45.76	45.76	43.37	44.50	43.94	26,100
Feb 22, 2024	45.26	45.40	43.06	44.50	43.94	3,000
Feb 21, 2024	44.40	44.44	42.34	43.00	42.46	6,100
Feb 20, 2024	44.64	44.68	42.56	43.65	43.10	2,900
Feb 16, 2024	43.66	44.24	41.51	42.60	42.06	26,100
Feb 15, 2024	42.95	43.04	40.90	42.97	42.43	4,900
Feb 14, 2024	41.02	43.17	39.96	39.96	39.46	20,700
Feb 13, 2024	42.43	42.44	40.16	42.43	41.89	4,100
Feb 12, 2024	43.45	43.54	40.89	42.00	41.47	3,300
Feb 09, 2024	42.05	43.04	41.23	43.04	42.50	8,500
Feb 08, 2024	42.88	42.89	40.74	40.74	40.23	1,300
Feb 07, 2024	42.66	42.68	40.15	40.15	39.65	1,400
Feb 06, 2024	42.60	42.69	40.50	41.67	41.15	3,700
Feb 05, 2024	42.58	42.68	40.53	42.67	42.13	2,100
Feb 02, 2024	43.02	43.06	43.00	43.06	42.52	1,300
Feb 01, 2024	40.75	43.21	40.75	43.20	42.66	3,200
Jan 31, 2024	41.10	43.06	41.07	41.09	40.57	1,600
Jan 30, 2024	42.93	42.97	40.75	41.60	41.08	23,000
Jan 29, 2024	42.83	42.83	40.80	41.85	41.32	2,800
Jan 26, 2024	41.56	42.95	40.71	40.71	40.20	3,100
Jan 25, 2024	42.62	42.68	40.43	42.68	42.14	2,300
Jan 24, 2024	42.93	42.93	40.60	40.85	40.34	28,400
Jan 23, 2024	42.38	42.61	40.85	42.40	41.87	3,100
Jan 22, 2024	40.73	42.92	40.65	41.70	41.18	7,900
Jan 19, 2024	41.83	42.97	40.67	40.85	40.34	7,200
Jan 18, 2024	42.41	42.50	40.47	42.41	41.88	95,700
Jan 17, 2024	41.91	42.13	39.62	42.13	41.60	44,100
Jan 16, 2024	41.96	42.09	39.82	41.98	41.45	78,800
Jan 12, 2024	41.25	41.88	41.25	41.87	41.35	1,800
Jan 11, 2024	41.06	41.06	39.19	39.38	38.88	1,500
Jan 10, 2024	41.02	41.04	39.15	39.35	38.86	1,800
Jan 09, 2024	40.84	40.84	39.25	39.25	38.76	3,800
Jan 08, 2024	40.92	41.24	39.17	41.24	40.72	715,300
Jan 05, 2024	40.69	40.75	39.68	40.75	40.24	120,200
Jan 04, 2024	37.91	37.91	37.91	37.91	37.44	400
Jan 03, 2024	39.82	39.94	37.91	37.91	37.44	3,800
Jan 02, 2024	38.03	38.92	38.03	38.92	38.44	5,800
Dec 29, 2023	38.51	39.00	38.51	39.00	38.51	300
Dec 28, 2023	40.66	40.67	39.60	40.67	40.16	900
Dec 27, 2023	40.74	40.74	38.57	38.64	38.16	1,400
Dec 26, 2023	40.69	40.74	38.22	38.22	37.74	1,600
Dec 22, 2023	38.22	40.80	37.90	37.90	37.42	4,100
Dec 21, 2023	39.00	39.00	38.16	39.00	38.51	1,600
Dec 20, 2023	40.15	40.15	40.15	40.15	39.64	400
Dec 19, 2023	40.15	40.16	37.96	40.15	39.64	8,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,351.76+42.83(+0.19%)

S&P 5005,227.13+4.45(+0.09%)

DOW39,583.50+70.66(+0.18%)

CAD/USD0.7314-0.0003(-0.04%)

CRUDE OIL79.30+1.04(+1.33%)

Bitcoin CAD85,889.59+2,254.05(+2.70%)

STOCKS OPEN HIGHER WITH U.S. INFLATION DATA IN FOCUS

RELX PLC (RLXXF)

S&P/TSX
22,351.76
+42.83(+0.19%)

S&P 500
5,227.13
+4.45(+0.09%)

DOW
39,583.50
+70.66(+0.18%)

CAD/USD
0.7314
-0.0003(-0.04%)

CRUDE OIL
79.30
+1.04(+1.33%)

Bitcoin CAD
85,889.59
+2,254.05(+2.70%)