NYSE:RELX | Historical Stock Price | RELX PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.58$10.45$19.56$36.62$68.55$128.341994-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.27$50.05138,400——
2019-12-30$25.14$49.80178,100——
2019-12-27$25.30$50.11295,100——
2019-12-26$25.22$49.95164,500——
2019-12-24$25.04$49.60129,000——
2019-12-23$24.98$49.48304,700——
2019-12-20$25.01$49.54344,900——
2019-12-19$24.87$49.26189,300——
2019-12-18$24.89$49.30234,500——
2019-12-17$24.82$49.16343,300——
2019-12-16$25.01$49.54408,000——
2019-12-13$24.26$48.05345,400——
2019-12-12$23.98$47.50346,800——
2019-12-11$24.14$47.81349,100——
2019-12-10$24.20$47.93280,300——
2019-12-09$24.02$47.58178,800——
2019-12-06$24.06$47.66263,500——
2019-12-05$23.85$47.24272,800——
2019-12-04$23.82$47.18359,400——
2019-12-03$23.82$47.18817,300——
2019-12-02$23.96$47.46531,300——
2019-11-29$24.38$48.29160,700——
2019-11-27$24.31$48.15261,600——
2019-11-26$24.22$47.97270,000——
2019-11-25$24.34$48.21329,800——
2019-11-22$23.95$47.44234,500——
2019-11-21$23.74$47.02227,100——
2019-11-20$23.92$47.38255,500——
2019-11-19$24.32$48.17300,200——
2019-11-18$24.18$47.89258,700——
2019-11-15$24.07$47.68310,200——
2019-11-14$24.29$48.11227,200——
2019-11-13$23.99$47.52252,700——
2019-11-12$23.92$47.38221,800——
2019-11-11$23.70$46.94294,000——
2019-11-08$23.79$47.12204,400——
2019-11-07$23.74$47.02272,700——
2019-11-06$23.77$47.08477,300——
2019-11-05$23.72$46.98269,100——
2019-11-04$23.83$47.20261,700——
2019-11-01$24.11$47.75358,800——
2019-10-31$24.19$47.91358,100——
2019-10-30$24.23$47.99403,200——
2019-10-29$23.77$47.08364,600——
2019-10-28$23.83$47.20471,500——
2019-10-25$23.72$46.98441,900——
2019-10-24$23.72$46.98315,600——
2019-10-23$22.83$45.22258,600——
2019-10-22$22.90$45.361,262,900——
2019-10-21$22.80$45.16661,800——
2019-10-18$22.66$44.88427,800——
2019-10-17$23.13$45.81241,000——
2019-10-16$23.16$45.87381,200——
2019-10-15$22.78$45.12400,100——
2019-10-14$22.89$45.34322,500——
2019-10-11$23.32$46.19298,000——
2019-10-10$23.17$45.89277,900——
2019-10-09$23.13$45.81210,400——
2019-10-08$23.00$45.56255,200——
2019-10-07$23.01$45.58225,400——
2019-10-04$23.03$45.62315,600——
2019-10-03$22.65$44.86528,800——
2019-10-02$22.71$44.98331,800——
2019-10-01$23.36$46.27372,800——
2019-09-30$23.72$46.98460,900——
2019-09-27$23.74$47.02375,700——
2019-09-26$23.75$47.04333,200——
2019-09-25$23.37$46.29269,700——
2019-09-24$23.53$46.61233,800——
2019-09-23$23.44$46.43227,200——
2019-09-20$23.26$46.07451,600——
2019-09-19$23.75$47.04413,900——
2019-09-18$23.48$46.51362,400——
2019-09-17$23.46$46.47483,000——
2019-09-16$22.87$45.30225,000——
2019-09-13$23.17$45.89257,600——
2019-09-12$23.38$46.31337,600——
2019-09-11$23.21$45.97310,300——
2019-09-10$23.08$45.71336,400——
2019-09-09$23.77$47.08267,700——
2019-09-06$24.24$48.01174,300——
2019-09-05$24.08$47.70301,200——
2019-09-04$24.48$48.49257,300——
2019-09-03$24.37$48.27398,700——
2019-08-30$24.05$47.64228,600——
2019-08-29$24.14$47.81169,300——
2019-08-28$24.02$47.58257,000——
2019-08-27$23.94$47.42292,600——
2019-08-26$23.68$46.90269,200——
2019-08-23$23.57$46.69403,200——
2019-08-22$23.64$46.82263,300——
2019-08-21$23.76$47.06266,900——
2019-08-20$23.52$46.59253,800——
2019-08-19$23.63$46.80236,500——
2019-08-16$23.51$46.57226,200——
2019-08-15$23.29$46.13281,500——
2019-08-14$22.98$45.52373,800——
2019-08-13$23.58$46.71287,000——
2019-08-12$23.53$46.61209,700——
2019-08-09$23.52$46.59440,500——
2019-08-08$23.57$46.69410,600——
2019-08-07$23.54$46.63652,700——
2019-08-06$22.95$45.461,057,200——
2019-08-05$22.96$45.48832,600——
2019-08-02$23.52$46.59610,100——
2019-08-01$23.80$47.14418,000——
2019-07-31$23.73$46.67407,000——
2019-07-30$24.03$47.26348,000——
2019-07-29$24.15$47.49275,700——
2019-07-26$24.00$47.20329,100——
2019-07-25$23.27$45.76567,600——
2019-07-24$24.27$47.73435,200——
2019-07-23$24.37$47.92307,900——
2019-07-22$24.30$47.79345,700——
2019-07-19$24.34$47.87306,900——
2019-07-18$24.41$48.00328,300——
2019-07-17$24.54$48.26321,700——
2019-07-16$24.55$48.28420,300——
2019-07-15$24.83$48.83339,700——
2019-07-12$24.54$48.26246,000——
2019-07-11$24.59$48.36178,700——
2019-07-10$24.57$48.32255,900——
2019-07-09$24.60$48.38261,700——
2019-07-08$24.50$48.18252,100——
2019-07-05$24.57$48.32451,200——
2019-07-03$24.95$49.06179,800——
2019-07-02$24.84$48.85317,700——
2019-07-01$24.57$48.32300,100——
2019-06-28$24.41$48.00338,800——
2019-06-27$24.48$48.14351,000——
2019-06-26$24.53$48.24277,100——
2019-06-25$24.65$48.47226,400——
2019-06-24$24.89$48.95684,800——
2019-06-21$24.54$48.26593,200——
2019-06-20$24.74$48.65251,000——
2019-06-19$24.43$48.04318,500——
2019-06-18$24.44$48.06372,600——
2019-06-17$24.35$47.88366,100——
2019-06-14$24.21$47.61535,500——
2019-06-13$24.04$47.28944,700——
2019-06-12$24.19$47.57845,900——
2019-06-11$23.89$46.98676,100——
2019-06-10$23.88$46.96474,200——
2019-06-07$23.88$46.96450,700——
2019-06-06$23.68$46.57327,900——
2019-06-05$23.54$46.29518,500——
2019-06-04$23.29$45.80443,000——
2019-06-03$23.44$46.10547,600——
2019-05-31$23.37$45.96604,000——
2019-05-30$23.48$46.17678,000——
2019-05-29$22.98$45.19731,000——
2019-05-28$23.17$45.56206,200——
2019-05-24$23.24$45.70230,500——
2019-05-23$23.08$45.39221,500——
2019-05-22$23.26$45.74293,600——
2019-05-21$22.97$45.17508,400——
2019-05-20$23.01$45.25201,200——
2019-05-17$22.99$45.21184,800——
2019-05-16$22.98$45.19308,600——
2019-05-15$22.75$44.74474,700——
2019-05-14$22.57$44.38229,000——
2019-05-13$22.54$44.33390,200——
2019-05-10$22.78$44.80373,500——
2019-05-09$22.59$44.42357,500——
2019-05-08$22.65$44.54509,300——
2019-05-07$22.33$43.91689,600——
2019-05-06$22.55$44.35782,600——
2019-05-03$22.75$44.74557,800——
2019-05-02$22.32$43.89644,700——
2019-05-01$22.88$44.23332,700——
2019-04-30$22.94$44.35237,000——
2019-04-29$22.74$43.96212,000——
2019-04-26$22.82$44.12343,600——
2019-04-25$22.38$43.27305,300——
2019-04-24$22.37$43.25608,600——
2019-04-23$22.30$43.111,342,700——
2019-04-22$22.09$42.71148,700——
2019-04-18$22.17$42.86220,700——
2019-04-17$22.10$42.73194,500——
2019-04-16$21.79$42.13480,500——
2019-04-15$21.63$41.82339,700——
2019-04-12$21.55$41.66216,000——
2019-04-11$21.74$42.03249,600——
2019-04-10$21.68$41.91180,500——
2019-04-09$21.54$41.64196,000——
2019-04-08$21.80$42.15191,300——
2019-04-05$21.79$42.13201,700——
2019-04-04$21.86$42.26310,700——
2019-04-03$21.84$42.22252,900——
2019-04-02$21.74$42.03312,500——
2019-04-01$21.59$41.74284,600——
2019-03-29$21.45$41.47418,100——
2019-03-28$21.44$41.45488,100——
2019-03-27$21.49$41.55529,700——
2019-03-26$21.60$41.76333,400——
2019-03-25$21.31$41.20295,000——
2019-03-22$21.37$41.31246,000——
2019-03-21$21.50$41.57322,500——
2019-03-20$21.56$41.68373,300——
2019-03-19$21.85$42.24778,600——
2019-03-18$22.11$42.74322,400——
2019-03-15$22.18$42.88396,900——
2019-03-14$22.09$42.71390,400——
2019-03-13$21.78$42.11432,800——
2019-03-12$21.77$42.09208,100——
2019-03-11$21.77$42.09293,000——
2019-03-08$21.53$41.62348,000——
2019-03-07$21.75$42.05429,200——
2019-03-06$21.87$42.28953,300——
2019-03-05$21.83$42.20491,900——
2019-03-04$21.78$42.11922,600——
2019-03-01$21.40$41.37589,500——
2019-02-28$23.05$44.56270,900——
2019-02-27$22.93$44.33424,000——
2019-02-26$23.00$44.47306,600——
2019-02-25$22.94$44.35560,500——
2019-02-22$23.22$44.89288,900——
2019-02-21$23.07$44.60375,500——
2019-02-20$22.08$42.69312,100——
2019-02-19$22.04$42.61500,900——
2019-02-15$22.28$43.07380,800——
2019-02-14$22.36$43.23218,300——
2019-02-13$22.30$43.11266,700——
2019-02-12$22.37$43.25169,700——
2019-02-11$22.39$43.29277,800——
2019-02-08$22.48$43.46216,000——
2019-02-07$22.15$42.82591,600——
2019-02-06$22.37$43.25803,700——
2019-02-05$22.54$43.58275,800——
2019-02-04$22.45$43.40349,100——
2019-02-01$22.24$43.00206,600——
2019-01-31$22.18$42.88291,200——
2019-01-30$21.96$42.45293,000——
2019-01-29$21.74$42.03724,200——
2019-01-28$21.41$41.39392,900——
2019-01-25$21.46$41.49359,800——
2019-01-24$21.53$41.62336,800——
2019-01-23$21.79$42.13281,400——
2019-01-22$21.82$42.18465,200——
2019-01-18$21.67$41.89390,100——
2019-01-17$21.51$41.582,420,200——
2019-01-16$21.36$41.291,527,000——
2019-01-15$21.04$40.68272,500——
2019-01-14$20.93$40.46607,900——
2019-01-11$21.16$40.91307,300——
2019-01-10$21.13$40.85282,800——
2019-01-09$21.02$40.64481,800——
2019-01-08$21.23$41.04313,600——
2019-01-07$21.01$40.62314,900——
2019-01-04$20.84$40.29325,900——
2019-01-03$20.33$39.30280,600——
2019-01-02$20.56$39.75449,500——