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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.66$50.19237,200——
2020-12-30$24.76$50.39322,000——
2020-12-29$24.95$50.78454,200——
2020-12-28$24.73$50.33381,500——
2020-12-24$24.40$49.66164,100——
2020-12-23$24.16$49.17412,400——
2020-12-22$24.02$48.88333,800——
2020-12-21$24.09$49.03434,300——
2020-12-18$24.43$49.72490,600——
2020-12-17$24.36$49.58399,600——
2020-12-16$24.09$49.03280,400——
2020-12-15$23.91$48.66354,500——
2020-12-14$23.92$48.68501,000——
2020-12-11$24.14$49.13488,700——
2020-12-10$24.38$49.62369,100——
2020-12-09$24.25$49.35443,100——
2020-12-08$24.12$49.09344,600——
2020-12-07$23.93$48.70501,900——
2020-12-04$23.85$48.54537,100——
2020-12-03$23.77$48.38359,900——
2020-12-02$23.64$48.11314,700——
2020-12-01$23.70$48.23354,000——
2020-11-30$23.38$47.58573,000——
2020-11-27$23.38$47.58341,300——
2020-11-25$23.40$47.622,268,600——
2020-11-24$23.45$47.721,057,500——
2020-11-23$23.59$48.011,136,000——
2020-11-20$23.63$48.09674,000——
2020-11-19$23.66$48.151,403,600——
2020-11-18$23.02$46.85973,300——
2020-11-17$22.72$46.24690,900——
2020-11-16$23.25$47.32787,200——
2020-11-13$23.47$47.76568,400——
2020-11-12$23.65$48.131,163,900——
2020-11-11$23.73$48.291,040,300——
2020-11-10$23.68$48.191,522,400——
2020-11-09$23.84$48.521,084,400——
2020-11-06$22.07$44.92897,600——
2020-11-05$21.88$44.53883,200——
2020-11-04$21.06$42.861,510,300——
2020-11-03$21.16$43.061,206,900——
2020-11-02$20.37$41.461,638,900——
2020-10-30$19.73$40.15911,100——
2020-10-29$20.05$40.801,418,100——
2020-10-28$20.14$40.99851,500——
2020-10-27$20.90$42.53560,500——
2020-10-26$20.93$42.60466,200——
2020-10-23$21.40$43.55408,400——
2020-10-22$21.42$43.59672,300——
2020-10-21$21.77$44.30477,100——
2020-10-20$22.02$44.81566,400——
2020-10-19$21.64$44.04528,700——
2020-10-16$22.04$44.85604,800——
2020-10-15$21.43$43.61477,600——
2020-10-14$22.01$44.79425,500——
2020-10-13$22.09$44.96477,200——
2020-10-12$22.25$45.28665,500——
2020-10-09$22.07$44.92718,800——
2020-10-08$21.80$44.37434,500——
2020-10-07$21.68$44.12840,200——
2020-10-06$22.23$45.24589,100——
2020-10-05$22.89$46.58428,900——
2020-10-02$22.60$45.99570,300——
2020-10-01$22.29$45.361,289,600——
2020-09-30$22.37$45.53420,700——
2020-09-29$22.25$45.28517,300——
2020-09-28$22.41$45.61446,300——
2020-09-25$22.26$45.30604,500——
2020-09-24$21.69$44.141,394,700——
2020-09-23$22.13$45.04629,500——
2020-09-22$21.87$44.51967,400——
2020-09-21$22.03$44.83942,400——
2020-09-18$23.34$47.50560,400——
2020-09-17$23.29$47.40591,300——
2020-09-16$23.38$47.58583,700——
2020-09-15$23.38$47.58488,000——
2020-09-14$23.13$47.07420,900——
2020-09-11$23.01$46.83470,400——
2020-09-10$22.82$46.44562,600——
2020-09-09$23.33$47.48601,800——
2020-09-08$22.70$46.20721,400——
2020-09-04$22.65$46.10750,000——
2020-09-03$22.75$46.30703,500——
2020-09-02$23.18$47.17638,500——
2020-09-01$22.38$45.55681,200——
2020-08-31$22.66$46.12480,200——
2020-08-28$22.82$46.44470,600——
2020-08-27$22.73$46.26529,300——
2020-08-26$22.84$46.48332,100——
2020-08-25$22.83$46.46581,700——
2020-08-24$23.03$46.87923,400——
2020-08-21$22.73$46.26519,600——
2020-08-20$22.63$46.06575,300——
2020-08-19$22.75$46.30695,800——
2020-08-18$22.78$46.36443,900——
2020-08-17$22.77$46.34427,200——
2020-08-14$22.51$45.81471,900——
2020-08-13$23.06$46.93519,700——
2020-08-12$23.16$47.131,348,200——
2020-08-11$22.38$45.55662,200——
2020-08-10$22.15$45.08515,400——
2020-08-07$22.16$45.10726,300——
2020-08-06$22.11$45.001,615,700——
2020-08-05$21.67$44.10928,800——
2020-08-04$21.34$43.43986,700——
2020-08-03$21.70$44.16851,500——
2020-07-31$21.17$43.081,139,800——
2020-07-30$21.77$43.951,127,500——
2020-07-29$21.95$44.321,179,600——
2020-07-28$21.61$43.631,869,800——
2020-07-27$21.53$43.471,832,800——
2020-07-24$21.12$42.642,664,100——
2020-07-23$21.18$42.763,131,600——
2020-07-22$22.98$46.401,823,600——
2020-07-21$22.72$45.872,239,200——
2020-07-20$22.92$46.281,081,900——
2020-07-17$22.91$46.26858,000——
2020-07-16$22.88$46.20911,300——
2020-07-15$23.08$46.60887,200——
2020-07-14$22.68$45.791,438,500——
2020-07-13$22.62$45.67967,100——
2020-07-10$23.05$46.54606,100——
2020-07-09$23.01$46.461,304,700——
2020-07-08$23.38$47.21590,800——
2020-07-07$23.22$46.88609,300——
2020-07-06$23.52$47.49919,600——
2020-07-02$23.37$47.191,904,200——
2020-07-01$23.65$47.751,269,300——
2020-06-30$23.56$47.572,645,200——
2020-06-29$23.62$47.691,998,700——
2020-06-26$23.46$47.371,363,200——
2020-06-25$23.66$47.771,246,200——
2020-06-24$23.27$46.981,591,400——
2020-06-23$24.16$48.78872,600——
2020-06-22$23.98$48.42800,400——
2020-06-19$23.50$47.45527,100——
2020-06-18$23.44$47.33356,500——
2020-06-17$23.79$48.03454,600——
2020-06-16$23.67$47.79569,600——
2020-06-15$23.33$47.10581,800——
2020-06-12$23.20$46.84691,200——
2020-06-11$22.80$46.03543,400——
2020-06-10$24.04$48.54669,700——
2020-06-09$23.91$48.28759,700——
2020-06-08$24.28$49.02696,200——
2020-06-05$24.23$48.92542,600——
2020-06-04$24.29$49.041,146,000——
2020-06-03$24.60$49.67495,700——
2020-06-02$23.97$48.40351,800——
2020-06-01$23.81$48.07470,100——
2020-05-29$23.29$47.02768,800——
2020-05-28$23.68$47.81893,900——
2020-05-27$23.19$46.82618,100——
2020-05-26$23.20$46.84603,000——
2020-05-22$22.97$46.38486,400——
2020-05-21$22.85$46.14497,100——
2020-05-20$23.04$46.52873,200——
2020-05-19$22.37$45.17687,200——
2020-05-18$22.77$45.97619,600——
2020-05-15$21.92$44.26790,600——
2020-05-14$22.13$44.681,187,800——
2020-05-13$22.42$45.27645,900——
2020-05-12$22.83$46.10627,300——
2020-05-11$23.15$46.74873,700——
2020-05-08$23.14$46.72533,700——
2020-05-07$22.94$46.321,123,700——
2020-05-06$22.07$44.56599,200——
2020-05-05$22.47$45.37543,300——
2020-05-04$22.42$45.27660,700——
2020-05-01$22.51$45.45527,100——
2020-04-30$22.66$45.75749,700——
2020-04-29$23.30$47.04584,400——
2020-04-28$22.81$46.05648,200——
2020-04-27$22.32$45.07622,500——
2020-04-24$21.73$43.87511,700——
2020-04-23$22.01$43.60835,700——
2020-04-22$22.62$44.80557,100——
2020-04-21$22.15$43.87698,200——
2020-04-20$23.15$45.851,047,400——
2020-04-17$23.07$45.70868,700——
2020-04-16$22.32$44.21875,100——
2020-04-15$21.52$42.62803,800——
2020-04-14$22.46$44.49998,000——
2020-04-13$22.51$44.59580,300——
2020-04-09$22.67$44.901,119,200——
2020-04-08$21.54$42.66822,500——
2020-04-07$21.16$41.911,407,600——
2020-04-06$21.63$42.84991,700——
2020-04-03$20.74$41.08856,800——
2020-04-02$20.44$40.491,110,200——
2020-04-01$20.48$40.57978,400——
2020-03-31$21.40$42.391,312,100——
2020-03-30$21.52$42.621,163,900——
2020-03-27$21.05$41.693,362,300——
2020-03-26$21.39$42.372,625,000——
2020-03-25$20.03$39.671,774,200——
2020-03-24$18.63$36.901,411,200——
2020-03-23$16.92$33.511,818,400——
2020-03-20$16.95$33.571,546,400——
2020-03-19$17.80$35.26801,700——
2020-03-18$17.64$34.941,309,300——
2020-03-17$18.96$37.552,364,900——
2020-03-16$18.08$35.812,355,400——
2020-03-13$19.43$38.491,459,700——
2020-03-12$19.27$38.171,250,500——
2020-03-11$21.69$42.962,551,900——
2020-03-10$22.70$44.961,514,800——
2020-03-09$22.37$44.311,689,400——
2020-03-06$24.21$47.95842,500——
2020-03-05$24.50$48.53758,600——
2020-03-04$25.11$49.74682,100——
2020-03-03$24.45$48.431,057,100——
2020-03-02$24.44$48.41931,500——
2020-02-28$24.15$47.831,251,400——
2020-02-27$24.69$48.90772,800——
2020-02-26$25.53$50.57491,300——
2020-02-25$25.54$50.59528,500——
2020-02-24$25.90$51.30614,600——
2020-02-21$26.89$53.26367,100——
2020-02-20$27.05$53.58309,800——
2020-02-19$27.16$53.80267,600——
2020-02-18$27.18$53.84290,700——
2020-02-14$27.06$53.60267,500——
2020-02-13$26.98$53.44436,300——
2020-02-12$26.55$52.59584,600——
2020-02-11$26.79$53.06358,400——
2020-02-10$26.96$53.40295,500——
2020-02-07$26.89$53.26269,500——
2020-02-06$27.13$53.74240,900——
2020-02-05$27.08$53.64789,500——
2020-02-04$26.87$53.22357,100——
2020-02-03$26.23$51.95378,900——
2020-01-31$26.54$52.57347,700——
2020-01-30$26.71$52.90636,400——
2020-01-29$26.46$52.41268,100——
2020-01-28$26.63$52.75229,700——
2020-01-27$26.36$52.21285,100——
2020-01-24$26.69$52.87568,900——
2020-01-23$26.39$52.27343,100——
2020-01-22$26.37$52.23259,300——
2020-01-21$26.06$51.62292,300——
2020-01-17$26.20$51.89233,000——
2020-01-16$26.16$51.82281,500——
2020-01-15$26.03$51.56244,500——
2020-01-14$25.69$50.88267,100——
2020-01-13$25.45$50.41250,900——
2020-01-10$25.28$50.07253,200——
2020-01-09$25.25$50.01326,100——
2020-01-08$25.01$49.54204,700——
2020-01-07$24.89$49.30282,800——
2020-01-06$25.17$49.85245,300——
2020-01-03$25.02$49.56373,900——
2020-01-02$25.23$49.97372,300——