RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)のデータ

RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)の基本情報

名前 RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)
ティッカー RELX
United Kingdom
上場年 2015.0
セクター Miscellaneous

RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.08 25.86 25.94 25.9 598200.0 25.9
2021-02-12 25.91 25.55 25.56 25.85 532500.0 25.85
2021-02-11 25.36 25.19 25.27 25.3 547300.0 25.3
2021-02-10 24.88 24.61 24.85 24.74 596300.0 24.74
2021-02-09 25.03 24.77 24.79 24.96 545600.0 24.96
2021-02-08 25.41 25.17 25.39 25.26 740100.0 25.26
2021-02-05 25.33 25.11 25.22 25.19 598800.0 25.19
2021-02-04 25.55 25.26 25.31 25.49 487200.0 25.49
2021-02-03 25.52 25.27 25.47 25.42 440000.0 25.42
2021-02-02 25.69 25.42 25.48 25.64 340500.0 25.64
2021-02-01 25.38 25.13 25.21 25.36 479400.0 25.36
2021-01-29 25.21 24.78 25.12 24.82 440000.0 24.82
2021-01-28 25.73 25.36 25.38 25.5 595200.0 25.5
2021-01-27 25.71 25.38 25.55 25.46 718100.0 25.46
2021-01-26 25.91 25.72 25.84 25.88 473500.0 25.88
2021-01-25 25.65 25.41 25.55 25.63 622000.0 25.63
2021-01-22 25.7 25.53 25.57 25.54 701900.0 25.54
2021-01-21 25.12 24.9 24.98 25.1 433600.0 25.1
2021-01-20 25.11 24.84 24.87 25.1 312500.0 25.1
2021-01-19 24.97 24.74 24.83 24.91 517300.0 24.91
2021-01-15 24.88 24.56 24.76 24.78 450800.0 24.78
2021-01-14 25.1 24.84 24.89 24.94 400100.0 24.94
2021-01-13 25.01 24.8 24.93 24.86 390800.0 24.86
2021-01-12 25.02 24.82 24.95 25.0 431000.0 25.0
2021-01-11 25.44 25.18 25.31 25.28 386600.0 25.28
2021-01-08 25.83 25.51 25.65 25.71 472700.0 25.71
2021-01-07 25.56 25.29 25.53 25.43 635000.0 25.43
2021-01-06 26.06 25.46 25.51 25.95 868800.0 25.95
2021-01-05 25.01 24.72 24.79 25.01 757100.0 25.01
2021-01-04 25.45 24.85 25.4 24.91 563800.0 24.91
2020-12-31 24.67 24.54 24.59 24.66 237200.0 24.66
2020-12-30 25.0 24.75 25.0 24.76 322000.0 24.76
2020-12-29 25.2 24.87 25.15 24.95 454200.0 24.95
2020-12-28 24.82 24.62 24.63 24.73 381500.0 24.73
2020-12-24 24.42 24.3 24.37 24.4 164100.0 24.4
2020-12-23 24.26 24.07 24.23 24.16 412400.0 24.16
2020-12-22 24.04 23.86 23.9 24.02 333800.0 24.02
2020-12-21 24.11 23.65 23.86 24.09 434300.0 24.09
2020-12-18 24.48 24.24 24.41 24.43 490600.0 24.43
2020-12-17 24.46 24.29 24.45 24.36 399600.0 24.36
2020-12-16 24.15 24.03 24.07 24.09 280400.0 24.09
2020-12-15 23.95 23.73 23.79 23.91 354500.0 23.91
2020-12-14 24.13 23.91 24.1 23.92 501000.0 23.92
2020-12-11 24.17 23.94 23.95 24.14 488700.0 24.14
2020-12-10 24.49 24.26 24.28 24.38 369100.0 24.38
2020-12-09 24.36 24.13 24.34 24.25 443100.0 24.25
2020-12-08 24.15 23.89 23.96 24.12 344600.0 24.12
2020-12-07 24.01 23.68 23.73 23.93 501900.0 23.93
2020-12-04 23.85 23.64 23.66 23.85 537100.0 23.85
2020-12-03 23.82 23.62 23.67 23.77 359900.0 23.77
2020-12-02 23.78 23.55 23.7 23.64 314700.0 23.64
2020-12-01 23.74 23.57 23.57 23.7 354000.0 23.7
2020-11-30 23.71 23.36 23.57 23.38 573000.0 23.38
2020-11-27 23.42 23.18 23.22 23.38 341300.0 23.38
2020-11-25 23.51 23.27 23.33 23.4 2268600.0 23.4
2020-11-24 23.51 23.33 23.5 23.45 1057500.0 23.45
2020-11-23 23.71 23.42 23.62 23.59 1136000.0 23.59
2020-11-20 23.76 23.58 23.76 23.63 674000.0 23.63
2020-11-19 23.73 23.2 23.3 23.66 1403600.0 23.66
2020-11-18 23.15 22.94 22.95 23.02 973300.0 23.02
2020-11-17 22.85 22.63 22.84 22.72 690900.0 22.72
2020-11-16 23.51 23.17 23.48 23.25 787200.0 23.25
2020-11-13 23.49 23.27 23.27 23.47 568400.0 23.47
2020-11-12 23.92 23.61 23.86 23.65 1163900.0 23.65
2020-11-11 23.83 23.66 23.73 23.73 1040300.0 23.73
2020-11-10 23.99 23.66 23.86 23.68 1522400.0 23.68
2020-11-09 24.73 23.84 24.56 23.84 1084400.0 23.84
2020-11-06 22.13 21.95 22.05 22.07 897600.0 22.07
2020-11-05 22.02 21.79 21.82 21.88 883200.0 21.88
2020-11-04 21.22 20.98 21.04 21.06 1510300.0 21.06
2020-11-03 21.24 20.91 20.95 21.16 1206900.0 21.16
2020-11-02 20.49 20.11 20.45 20.37 1638900.0 20.37
2020-10-30 19.88 19.52 19.69 19.73 911100.0 19.73
2020-10-29 20.27 19.8 19.97 20.05 1418100.0 20.05
2020-10-28 20.33 20.07 20.23 20.14 851500.0 20.14
2020-10-27 21.05 20.86 21.0 20.9 560500.0 20.9
2020-10-26 21.18 20.84 21.13 20.93 466200.0 20.93
2020-10-23 21.44 21.25 21.44 21.4 408400.0 21.4
2020-10-22 21.57 21.37 21.53 21.42 672300.0 21.42
2020-10-21 21.94 21.72 21.81 21.77 477100.0 21.77
2020-10-20 22.18 22.01 22.06 22.02 566400.0 22.02
2020-10-19 22.2 21.64 22.14 21.64 528700.0 21.64
2020-10-16 22.25 21.98 22.0 22.04 604800.0 22.04
2020-10-15 21.48 21.3 21.33 21.43 477600.0 21.43
2020-10-14 22.16 21.88 22.13 22.01 425500.0 22.01
2020-10-13 22.21 22.03 22.16 22.09 477200.0 22.09
2020-10-12 22.31 22.15 22.2 22.25 665500.0 22.25
2020-10-09 22.14 21.83 21.84 22.07 718800.0 22.07
2020-10-08 21.9 21.78 21.84 21.8 434500.0 21.8
2020-10-07 21.85 21.63 21.82 21.68 840200.0 21.68
2020-10-06 22.57 22.17 22.57 22.23 589100.0 22.23
2020-10-05 22.93 22.77 22.82 22.89 428900.0 22.89
2020-10-02 22.68 22.29 22.3 22.6 570300.0 22.6
2020-10-01 22.41 21.98 22.18 22.29 1289600.0 22.29
2020-09-30 22.49 22.26 22.34 22.37 420700.0 22.37
2020-09-29 22.44 22.2 22.36 22.25 517300.0 22.25
2020-09-28 22.57 22.34 22.51 22.41 446300.0 22.41
2020-09-25 22.32 21.76 21.76 22.26 604500.0 22.26
2020-09-24 21.88 21.53 21.83 21.69 1394700.0 21.69
2020-09-23 22.44 22.11 22.36 22.13 629500.0 22.13
2020-09-22 21.96 21.63 21.76 21.87 967400.0 21.87
2020-09-21 22.28 21.77 22.26 22.03 942400.0 22.03
2020-09-18 23.49 23.2 23.35 23.34 560400.0 23.34
2020-09-17 23.36 23.11 23.13 23.29 591300.0 23.29
2020-09-16 23.59 23.32 23.51 23.38 583700.0 23.38
2020-09-15 23.41 23.28 23.29 23.38 488000.0 23.38
2020-09-14 23.31 23.08 23.25 23.13 420900.0 23.13
2020-09-11 23.14 22.83 23.0 23.01 470400.0 23.01
2020-09-10 23.32 22.79 23.25 22.82 562600.0 22.82
2020-09-09 23.47 23.13 23.16 23.33 601800.0 23.33
2020-09-08 22.99 22.66 22.75 22.7 721400.0 22.7
2020-09-04 22.86 22.26 22.81 22.65 750000.0 22.65
2020-09-03 23.45 22.66 23.42 22.75 703500.0 22.75
2020-09-02 23.2 22.72 22.72 23.18 638500.0 23.18
2020-09-01 22.49 22.28 22.39 22.38 681200.0 22.38
2020-08-31 22.83 22.62 22.67 22.66 480200.0 22.66
2020-08-28 22.88 22.74 22.86 22.82 470600.0 22.82
2020-08-27 22.97 22.67 22.97 22.73 529300.0 22.73
2020-08-26 22.9 22.62 22.62 22.84 332100.0 22.84
2020-08-25 23.04 22.75 23.03 22.83 581700.0 22.83
2020-08-24 23.09 22.92 23.05 23.03 923400.0 23.03
2020-08-21 22.74 22.54 22.57 22.73 519600.0 22.73
2020-08-20 22.75 22.48 22.53 22.63 575300.0 22.63
2020-08-19 22.97 22.7 22.92 22.75 695800.0 22.75
2020-08-18 22.85 22.72 22.85 22.78 443900.0 22.78
2020-08-17 22.84 22.7 22.74 22.77 427200.0 22.77
2020-08-14 22.7 22.47 22.7 22.51 471900.0 22.51
2020-08-13 23.25 23.01 23.1 23.06 519700.0 23.06
2020-08-12 23.3 22.89 22.94 23.16 1348200.0 23.16
2020-08-11 22.69 22.37 22.65 22.38 662200.0 22.38
2020-08-10 22.23 22.12 22.2 22.15 515400.0 22.15
2020-08-07 22.2 22.01 22.02 22.16 726300.0 22.16
2020-08-06 22.12 21.94 21.97 22.11 1615700.0 22.11
2020-08-05 21.92 21.65 21.83 21.67 928800.0 21.67
2020-08-04 21.43 21.24 21.33 21.34 986700.0 21.34
2020-08-03 21.83 21.55 21.62 21.7 851500.0 21.7
2020-07-31 21.41 21.03 21.36 21.17 1139800.0 21.17
2020-07-30 21.79 21.23 21.47 21.77 1127500.0 21.6
2020-07-29 22.0 21.76 21.87 21.95 1179600.0 21.78
2020-07-28 21.92 21.59 21.68 21.61 1869800.0 21.44
2020-07-27 21.82 21.51 21.72 21.53 1832800.0 21.36
2020-07-24 21.68 21.04 21.68 21.12 2664100.0 20.95
2020-07-23 21.85 21.18 21.55 21.18 3131600.0 21.01
2020-07-22 22.99 22.42 22.44 22.98 1823600.0 22.8
2020-07-21 22.83 22.56 22.71 22.72 2239200.0 22.54
2020-07-20 22.92 22.59 22.71 22.92 1081900.0 22.74
2020-07-17 22.94 22.63 22.75 22.91 858000.0 22.73
2020-07-16 22.96 22.79 22.9 22.88 911300.0 22.7
2020-07-15 23.2 22.96 23.2 23.08 887200.0 22.9
2020-07-14 22.72 22.3 22.4 22.68 1438500.0 22.5
2020-07-13 23.03 22.57 22.9 22.62 967100.0 22.44
2020-07-10 23.08 22.9 23.0 23.05 606100.0 22.87
2020-07-09 23.25 22.82 23.24 23.01 1304700.0 22.83
2020-07-08 23.41 23.14 23.16 23.38 590800.0 23.2
2020-07-07 23.46 23.22 23.33 23.22 609300.0 23.04
2020-07-06 23.66 23.43 23.43 23.52 919600.0 23.33
2020-07-02 23.46 23.3 23.36 23.37 1904200.0 23.19
2020-07-01 23.68 23.35 23.43 23.65 1269300.0 23.46
2020-06-30 23.59 23.1 23.14 23.56 2645200.0 23.37
2020-06-29 23.62 23.24 23.39 23.62 1998700.0 23.43
2020-06-26 23.76 23.36 23.72 23.46 1363200.0 23.27
2020-06-25 23.67 23.24 23.34 23.66 1246200.0 23.47
2020-06-24 23.57 23.09 23.49 23.27 1591400.0 23.09
2020-06-23 24.25 24.06 24.15 24.16 872600.0 23.97
2020-06-22 24.0 23.64 23.83 23.98 800400.0 23.79
2020-06-19 24.04 23.44 23.94 23.5 527100.0 23.31
2020-06-18 23.49 23.28 23.45 23.44 356500.0 23.25
2020-06-17 23.96 23.66 23.79 23.79 454600.0 23.6
2020-06-16 23.95 23.5 23.87 23.67 569600.0 23.48
2020-06-15 23.41 22.86 23.05 23.33 581800.0 23.15
2020-06-12 23.62 22.79 23.58 23.2 691200.0 23.02
2020-06-11 23.5 22.72 23.47 22.8 543400.0 22.62
2020-06-10 24.22 23.92 24.04 24.04 669700.0 23.85
2020-06-09 24.02 23.62 23.62 23.91 759700.0 23.72
2020-06-08 24.32 24.0 24.02 24.28 696200.0 24.09
2020-06-05 24.35 23.97 24.02 24.23 542600.0 24.04
2020-06-04 24.56 24.24 24.32 24.29 1146000.0 24.1
2020-06-03 24.63 24.23 24.27 24.6 495700.0 24.41
2020-06-02 24.0 23.82 23.97 23.97 351800.0 23.78
2020-06-01 23.84 23.52 23.57 23.81 470100.0 23.62
2020-05-29 23.58 22.99 23.57 23.29 768800.0 23.11
2020-05-28 23.93 23.56 23.56 23.68 893900.0 23.49
2020-05-27 23.21 22.85 23.04 23.19 618100.0 23.01
2020-05-26 23.39 23.17 23.31 23.2 603000.0 23.02
2020-05-22 23.09 22.79 22.85 22.97 486400.0 22.79
2020-05-21 23.16 22.83 23.1 22.85 497100.0 22.67
2020-05-20 23.32 22.91 23.32 23.04 873200.0 22.86
2020-05-19 22.61 22.36 22.53 22.37 687200.0 22.19
2020-05-18 22.84 22.41 22.45 22.77 619600.0 22.59
2020-05-15 21.97 21.67 21.8 21.92 790600.0 21.75
2020-05-14 22.13 21.71 21.89 22.13 1187800.0 21.96
2020-05-13 22.89 22.27 22.85 22.42 645900.0 22.24
2020-05-12 23.31 22.82 23.31 22.83 627300.0 22.65
2020-05-11 23.34 22.91 22.97 23.15 873700.0 22.97
2020-05-08 23.25 23.0 23.05 23.14 533700.0 22.96
2020-05-07 23.0 22.56 22.59 22.94 1123700.0 22.76
2020-05-06 22.4 22.07 22.37 22.07 599200.0 21.9
2020-05-05 22.68 22.3 22.34 22.47 543300.0 22.29
2020-05-04 22.47 22.25 22.43 22.42 660700.0 22.24
2020-05-01 22.77 22.34 22.68 22.51 527100.0 22.33
2020-04-30 23.01 22.44 22.9 22.66 749700.0 22.48
2020-04-29 23.38 23.15 23.19 23.3 584400.0 23.12
2020-04-28 23.06 22.78 22.97 22.81 648200.0 22.63
2020-04-27 22.39 22.19 22.29 22.32 622500.0 22.14
2020-04-24 21.76 21.45 21.68 21.73 511700.0 21.56
2020-04-23 22.56 22.0 22.32 22.01 835700.0 21.42
2020-04-22 22.69 22.42 22.55 22.62 557100.0 22.02
2020-04-21 22.67 22.14 22.42 22.15 698200.0 21.56
2020-04-20 23.56 23.06 23.12 23.15 1047400.0 22.53
2020-04-17 23.38 22.84 23.38 23.07 868700.0 22.45
2020-04-16 22.36 22.01 22.26 22.32 875100.0 21.72
2020-04-15 21.8 21.44 21.62 21.52 803800.0 20.94
2020-04-14 22.58 22.06 22.06 22.46 998000.0 21.86
2020-04-13 22.56 22.09 22.55 22.51 580300.0 21.91
2020-04-09 22.81 21.84 21.89 22.67 1119200.0 22.06
2020-04-08 21.66 21.11 21.29 21.54 822500.0 20.96
2020-04-07 21.8 21.14 21.8 21.16 1407600.0 20.59
2020-04-06 21.69 20.89 20.92 21.63 991700.0 21.05
2020-04-03 20.88 20.52 20.59 20.74 856800.0 20.19
2020-04-02 20.54 20.1 20.24 20.44 1110200.0 19.89
2020-04-01 20.85 20.4 20.45 20.48 978400.0 19.93
2020-03-31 21.75 21.05 21.05 21.4 1312100.0 20.83
2020-03-30 21.56 21.12 21.18 21.52 1163900.0 20.94
2020-03-27 21.44 20.23 20.53 21.05 3362300.0 20.49
2020-03-26 21.47 20.31 20.31 21.39 2625000.0 20.82
2020-03-25 20.41 19.28 19.53 20.03 1774200.0 19.49
2020-03-24 18.7 18.04 18.17 18.63 1411200.0 18.13
2020-03-23 17.48 16.81 17.04 16.92 1818400.0 16.47
2020-03-20 18.53 16.9 18.4 16.95 1546400.0 16.5
2020-03-19 18.23 17.12 17.16 17.8 801700.0 17.32
2020-03-18 18.08 17.06 17.61 17.64 1309300.0 17.17
2020-03-17 18.97 17.58 17.93 18.96 2364900.0 18.45
2020-03-16 18.74 17.51 17.57 18.08 2355400.0 17.6
2020-03-13 19.71 18.61 19.71 19.43 1459700.0 18.91
2020-03-12 20.15 17.7 20.15 19.27 1250500.0 18.75
2020-03-11 22.12 21.43 22.03 21.69 2551900.0 21.11
2020-03-10 22.73 21.92 22.63 22.7 1514800.0 22.09
2020-03-09 23.3 22.19 22.89 22.37 1689400.0 21.77
2020-03-06 24.28 23.82 23.84 24.21 842500.0 23.56
2020-03-05 24.72 24.36 24.43 24.5 758600.0 23.84
2020-03-04 25.12 24.55 24.79 25.11 682100.0 24.44
2020-03-03 24.96 24.31 24.61 24.45 1057100.0 23.8
2020-03-02 24.45 23.9 24.12 24.44 931500.0 23.79
2020-02-28 24.23 23.56 23.98 24.15 1251400.0 23.5
2020-02-27 25.38 24.69 25.24 24.69 772800.0 24.03
2020-02-26 25.83 25.47 25.53 25.53 491300.0 24.85
2020-02-25 25.97 25.52 25.9 25.54 528500.0 24.86
2020-02-24 26.03 25.82 25.84 25.9 614600.0 25.21
2020-02-21 27.02 26.81 26.99 26.89 367100.0 26.17
2020-02-20 27.08 26.84 26.9 27.05 309800.0 26.33
2020-02-19 27.23 27.14 27.22 27.16 267600.0 26.43
2020-02-18 27.26 27.09 27.1 27.18 290700.0 26.45