RELX Plc ( RELX) - Price History
Monthly price history for RELX (RELX Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $33.42 | $33.42 |
| September 2026 | $33.18 | $33.18 |
| August 2026 | $36.43 | $36.43 |
| July 2026 | $35.14 | $35.42 |
| June 2026 | $31.42 | $31.67 |
| May 2026 | $32.53 | $32.79 |
| April 2026 | $35.61 | $36.59 |
| March 2026 | $32.26 | $33.15 |
| February 2026 | $33.86 | $34.79 |
| January 2026 | $34.84 | $35.80 |
| December 2025 | $39.33 | $40.42 |
| November 2025 | $39.13 | $40.21 |
| October 2025 | $43.05 | $44.24 |
| September 2025 | $46.48 | $47.76 |
| August 2025 | $45.42 | $46.67 |
| July 2025 | $50.23 | $51.89 |
| June 2025 | $52.60 | $54.34 |
| May 2025 | $52.19 | $53.92 |
| April 2025 | $52.33 | $54.63 |
| March 2025 | $48.29 | $50.41 |
| February 2025 | $46.34 | $48.37 |
| January 2025 | $47.79 | $49.89 |
| December 2024 | $43.51 | $45.42 |
| November 2024 | $45.10 | $47.08 |
| October 2024 | $44.28 | $46.22 |
| September 2024 | $45.46 | $47.46 |
| August 2024 | $44.70 | $46.66 |
| July 2024 | $45.02 | $47.23 |
| June 2024 | $43.73 | $45.88 |
| May 2024 | $41.90 | $43.96 |
| April 2024 | $38.76 | $41.19 |
| March 2024 | $40.73 | $43.29 |
| February 2024 | $41.33 | $43.92 |
| January 2024 | $38.91 | $41.35 |
| December 2023 | $37.32 | $39.66 |
| November 2023 | $36.30 | $38.58 |
| October 2023 | $32.79 | $34.85 |
| September 2023 | $31.71 | $33.70 |
| August 2023 | $30.61 | $32.53 |
| July 2023 | $31.46 | $33.66 |
| June 2023 | $31.25 | $33.43 |
| May 2023 | $29.26 | $31.30 |
| April 2023 | $30.95 | $33.11 |
| March 2023 | $29.89 | $32.44 |
| February 2023 | $27.91 | $30.29 |
| January 2023 | $27.38 | $29.71 |
| December 2022 | $25.54 | $27.72 |
| November 2022 | $25.97 | $28.18 |
| October 2022 | $24.84 | $26.96 |
| September 2022 | $22.40 | $24.31 |
| August 2022 | $24.12 | $26.18 |
| July 2022 | $27.03 | $29.52 |
| June 2022 | $24.67 | $26.94 |
| May 2022 | $26.22 | $28.64 |
| April 2022 | $26.96 | $29.45 |
| March 2022 | $28.02 | $31.10 |
| February 2022 | $27.51 | $30.53 |
| January 2022 | $27.60 | $30.63 |
| December 2021 | $29.38 | $32.61 |
| November 2021 | $27.94 | $31.01 |
| October 2021 | $28.10 | $31.19 |
| September 2021 | $26 | $28.86 |
| August 2021 | $27.17 | $30.16 |
| July 2021 | $26.52 | $29.63 |
| June 2021 | $23.87 | $26.67 |
| May 2021 | $23.39 | $26.13 |
| April 2021 | $23.34 | $26.08 |
| March 2021 | $22.13 | $25.16 |
| February 2021 | $20.66 | $23.49 |
| January 2021 | $21.83 | $24.82 |
| December 2020 | $21.69 | $24.66 |
| November 2020 | $20.56 | $23.38 |
| October 2020 | $17.35 | $19.73 |
| September 2020 | $19.67 | $22.37 |
| August 2020 | $19.93 | $22.66 |
| July 2020 | $18.62 | $21.17 |
| June 2020 | $20.56 | $23.56 |
| May 2020 | $20.32 | $23.29 |
| April 2020 | $19.77 | $22.66 |
| March 2020 | $18.32 | $21.40 |
| February 2020 | $20.67 | $24.15 |
| January 2020 | $22.72 | $26.54 |
| December 2019 | $21.63 | $25.27 |
| November 2019 | $20.87 | $24.38 |
| October 2019 | $20.71 | $24.19 |
| September 2019 | $20.30 | $23.72 |
| August 2019 | $20.59 | $24.05 |
| July 2019 | $20.17 | $23.73 |
| June 2019 | $20.74 | $24.41 |
| May 2019 | $19.86 | $23.37 |
| April 2019 | $19.17 | $22.94 |
| March 2019 | $17.92 | $21.45 |
| February 2019 | $19.26 | $23.05 |
| January 2019 | $18.53 | $22.18 |
| December 2018 | $17.14 | $20.52 |
| November 2018 | $17.53 | $20.98 |
| October 2018 | $16.42 | $19.66 |
| September 2018 | $17.49 | $20.93 |
| August 2018 | $18.63 | $22.30 |
| July 2018 | $18.20 | $21.95 |
| June 2018 | $18.03 | $21.74 |
| May 2018 | $18.50 | $22.31 |
| April 2018 | $17.93 | $21.62 |
| March 2018 | $17.02 | $20.89 |
| February 2018 | $16.83 | $20.66 |
| January 2018 | $17.85 | $21.91 |
| December 2017 | $19.30 | $23.70 |
| November 2017 | $19.35 | $23.76 |
| October 2017 | $19.05 | $23.39 |
| September 2017 | $18.20 | $22.35 |
| August 2017 | $18.06 | $22.17 |
| July 2017 | $17.89 | $22.11 |
| June 2017 | $17.72 | $21.90 |
| May 2017 | $17.54 | $21.68 |
| April 2017 | $16.58 | $20.49 |
| March 2017 | $15.77 | $19.80 |
| February 2017 | $15.14 | $19.01 |
| January 2017 | $14.50 | $18.21 |
| December 2016 | $14.31 | $17.97 |
| November 2016 | $13.81 | $17.34 |
| October 2016 | $14.45 | $18.14 |
| September 2016 | $15.26 | $19.16 |
| August 2016 | $15.30 | $19.21 |
| July 2016 | $15.25 | $19.28 |
| June 2016 | $14.79 | $18.70 |
| May 2016 | $14.59 | $18.45 |
| April 2016 | $14.22 | $17.98 |
| March 2016 | $14.61 | $18.79 |
| February 2016 | $13.54 | $17.42 |
| January 2016 | $13.85 | $17.81 |
| December 2015 | $13.86 | $17.83 |
| November 2015 | $14.09 | $18.12 |
| October 2015 | $14.01 | $18.02 |
| September 2015 | $13.52 | $17.39 |
| August 2015 | $12.52 | $16.10 |
| July 2015 | $13.51 | $17.49 |
| June 2015 | $12.55 | $65 |
| May 2015 | $12.82 | $66.39 |
| April 2015 | $12.76 | $66.11 |
| March 2015 | $12.88 | $68.88 |
| February 2015 | $12.90 | $69.02 |
| January 2015 | $12.99 | $69.50 |
| December 2014 | $12.72 | $68.05 |
| November 2014 | $12.96 | $69.32 |
| October 2014 | $12.29 | $65.74 |
| September 2014 | $12.05 | $64.43 |
| August 2014 | $12.29 | $65.73 |
| July 2014 | $11.96 | $64.45 |
| June 2014 | $12 | $64.69 |
| May 2014 | $11.87 | $63.95 |
| April 2014 | $10.79 | $59.14 |
| March 2014 | $10.98 | $61.44 |
| February 2014 | $10.99 | $61.48 |
| January 2014 | $10.45 | $58.48 |
| December 2013 | $10.73 | $60.05 |
| November 2013 | $10.35 | $57.91 |
| October 2013 | $10.04 | $56.18 |
| September 2013 | $9.63 | $53.91 |
| August 2013 | $8.76 | $49.02 |
| July 2013 | $9.19 | $51.82 |
| June 2013 | $8.09 | $45.63 |
| May 2013 | $7.99 | $45.04 |
| April 2013 | $8.08 | $46.62 |
| March 2013 | $8.24 | $47.53 |
| February 2013 | $7.46 | $43.04 |
| January 2013 | $7.55 | $43.51 |
| December 2012 | $7.29 | $42.04 |
| November 2012 | $7.16 | $41.28 |
| October 2012 | $6.78 | $39.07 |
| September 2012 | $6.63 | $38.21 |
| August 2012 | $6.49 | $37.41 |
| July 2012 | $5.78 | $33.69 |
| June 2012 | $5.50 | $32.03 |
| May 2012 | $5.08 | $29.58 |
| April 2012 | $5.67 | $33.05 |
| March 2012 | $5.73 | $35.38 |
| February 2012 | $5.66 | $34.96 |
| January 2012 | $5.37 | $33.13 |
| December 2011 | $5.23 | $32.26 |
| November 2011 | $5.40 | $33.30 |
| October 2011 | $5.54 | $34.19 |
| September 2011 | $4.93 | $30.42 |
| August 2011 | $5.33 | $32.89 |
| July 2011 | $5.84 | $36.40 |
| June 2011 | $5.85 | $36.48 |
| May 2011 | $5.83 | $36.38 |
| April 2011 | $5.70 | $35.56 |
| March 2011 | $5.27 | $34.64 |
| February 2011 | $5.44 | $35.74 |
| January 2011 | $5.42 | $35.63 |
| December 2010 | $5.10 | $33.56 |
| November 2010 | $4.83 | $31.73 |
| October 2010 | $5.22 | $34.31 |
| September 2010 | $5.13 | $33.75 |
| August 2010 | $4.87 | $32.02 |
| July 2010 | $5.23 | $34.71 |
| June 2010 | $4.42 | $29.30 |
| May 2010 | $4.22 | $27.99 |
| April 2010 | $4.76 | $31.60 |
| March 2010 | $4.60 | $32.09 |
| February 2010 | $4.32 | $30.12 |
| January 2010 | $4.56 | $31.85 |
| December 2009 | $4.70 | $32.79 |
| November 2009 | $4.32 | $30.18 |
| October 2009 | $4.32 | $30.16 |
| September 2009 | $4.31 | $30.08 |
| August 2009 | $4.14 | $28.87 |
| July 2009 | $4.01 | $28.34 |
| June 2009 | $4.22 | $29.81 |
| May 2009 | $4.60 | $32.51 |
| April 2009 | $4.19 | $29.60 |
| March 2009 | $3.92 | $28.50 |
| February 2009 | $4.10 | $29.81 |
| January 2009 | $4.15 | $30.13 |
| December 2008 | $4.11 | $29.84 |
| November 2008 | $4.59 | $33.33 |
| October 2008 | $4.86 | $35.36 |
| September 2008 | $5.52 | $40.14 |
| August 2008 | $6.30 | $45.81 |
| July 2008 | $6.18 | $45.35 |
| June 2008 | $6.21 | $45.55 |
| May 2008 | $6.85 | $50.21 |
| April 2008 | $6.90 | $50.60 |
| March 2008 | $6.68 | $51 |
| February 2008 | $6.56 | $50.06 |
| January 2008 | $6.34 | $48.44 |
| December 2007 | $6.22 | $53.90 |
| November 2007 | $5.79 | $50.23 |
| October 2007 | $6.08 | $52.67 |
| September 2007 | $5.82 | $50.45 |
| August 2007 | $5.57 | $48.30 |
| July 2007 | $5.65 | $49.37 |
| June 2007 | $5.92 | $51.70 |
| May 2007 | $6.18 | $54.02 |
| April 2007 | $5.79 | $50.54 |
| March 2007 | $5.40 | $48.02 |
| February 2007 | $5.25 | $46.71 |
| January 2007 | $5.15 | $45.84 |
| December 2006 | $4.95 | $44.04 |
| November 2006 | $4.94 | $43.94 |
| October 2006 | $5.09 | $45.31 |
| September 2006 | $5.01 | $44.53 |
| August 2006 | $4.83 | $42.97 |
| July 2006 | $4.44 | $39.82 |
| June 2006 | $4.49 | $40.24 |
| May 2006 | $4.33 | $38.84 |
| April 2006 | $4.44 | $39.80 |
| March 2006 | $4.19 | $38.34 |
| February 2006 | $3.94 | $36.05 |
| January 2006 | $4.17 | $38.10 |
| December 2005 | $4.10 | $37.51 |
| November 2005 | $3.90 | $35.61 |
| October 2005 | $3.99 | $36.47 |
| September 2005 | $4.04 | $36.89 |
| August 2005 | $4.10 | $37.46 |
| July 2005 | $4.01 | $36.90 |
| June 2005 | $4.21 | $38.72 |
| May 2005 | $4.19 | $38.57 |
| April 2005 | $4.29 | $39.48 |
| March 2005 | $4.44 | $41.62 |
| February 2005 | $4.36 | $40.85 |
| January 2005 | $3.91 | $36.66 |
| December 2004 | $3.96 | $37.10 |
| November 2004 | $3.93 | $36.83 |
| October 2004 | $3.84 | $36 |
| September 2004 | $3.79 | $35.51 |
| August 2004 | $3.85 | $36.05 |
| July 2004 | $3.79 | $35.78 |
| June 2004 | $4.17 | $39.35 |
| May 2004 | $4.14 | $39.10 |
| April 2004 | $3.99 | $37.70 |
| March 2004 | $3.70 | $35.50 |
| February 2004 | $3.94 | $37.85 |
| January 2004 | $3.66 | $35.15 |
| December 2003 | $3.51 | $33.70 |
| November 2003 | $3.50 | $33.57 |
| October 2003 | $3.30 | $31.63 |
| September 2003 | $3.29 | $31.60 |
| August 2003 | $3.28 | $31.45 |
| July 2003 | $3.23 | $31.25 |
| June 2003 | $3.49 | $33.69 |
| May 2003 | $3.56 | $34.35 |
| April 2003 | $3.34 | $32.30 |
| March 2003 | $2.95 | $29 |
| February 2003 | $3.02 | $29.70 |
| January 2003 | $3.20 | $31.55 |
| December 2002 | $3.56 | $35.03 |
| November 2002 | $3.59 | $35.36 |
| October 2002 | $3.69 | $36.30 |
| September 2002 | $3.58 | $35.25 |
| August 2002 | $3.70 | $36.45 |
| July 2002 | $3.48 | $34.51 |
| June 2002 | $3.94 | $39 |
| May 2002 | $3.99 | $39.49 |
| April 2002 | $4.03 | $39.91 |
| March 2002 | $3.95 | $39.57 |
| February 2002 | $3.65 | $36.60 |
| January 2002 | $3.24 | $32.46 |
| December 2001 | $3.32 | $33.30 |
| November 2001 | $3.34 | $33.50 |
| October 2001 | $3.30 | $33.09 |
| September 2001 | $3.28 | $32.90 |
| August 2001 | $3.56 | $35.73 |
| July 2001 | $3.39 | $34.20 |
| June 2001 | $3.51 | $35.40 |
| May 2001 | $3.51 | $35.35 |
| April 2001 | $3.91 | $39.40 |
| March 2001 | $3.64 | $37.15 |
| February 2001 | $3.96 | $40.40 |
| January 2001 | $3.92 | $40 |
| December 2000 | $4.18 | $42.62 |
| November 2000 | $3.52 | $35.88 |
| October 2000 | $3.66 | $37.38 |
| September 2000 | $3.18 | $32.44 |
| August 2000 | $3.45 | $35.19 |
| July 2000 | $3.12 | $32.06 |
| June 2000 | $3.41 | $35 |
| May 2000 | $2.58 | $26.50 |
| April 2000 | $2.75 | $28.62 |
| March 2000 | $2.88 | $29.94 |
| February 2000 | $2.88 | $30 |
| January 2000 | $3.06 | $31.88 |
| December 1999 | $2.87 | $29.88 |
| November 1999 | $2.40 | $25 |
| October 1999 | $2.21 | $23 |
| September 1999 | $2.38 | $24.75 |
| August 1999 | $2.61 | $27.12 |
| July 1999 | $2.90 | $30.50 |
| June 1999 | $2.58 | $27.06 |
| May 1999 | $2.86 | $30 |
| April 1999 | $3.37 | $35.38 |
| March 1999 | $3.32 | $35.50 |
| February 1999 | $3.58 | $38.38 |
| January 1999 | $3.46 | $37 |
| December 1998 | $2.94 | $31.50 |
| November 1998 | $3.01 | $32.25 |
| October 1998 | $3.13 | $33.50 |
| September 1998 | $3.14 | $33.62 |
| August 1998 | $2.66 | $28.50 |
| July 1998 | $3.65 | $39.50 |
| June 1998 | $3.43 | $37.12 |
| May 1998 | $3.46 | $37.50 |
| April 1998 | $3.39 | $36.75 |
| March 1998 | $3.82 | $41.38 |
| February 1998 | $4.25 | $47 |
| January 1998 | $3.79 | $41.88 |
| December 1997 | $3.74 | $41.31 |
| November 1997 | $3.88 | $42.88 |
| October 1997 | $3.50 | $38.75 |
| September 1997 | $3.15 | $34.88 |
| August 1997 | $3.26 | $36 |
| July 1997 | $3.69 | $41.25 |
| June 1997 | $3.55 | $39.69 |
| May 1997 | $3.60 | $40.25 |
| April 1997 | $3.35 | $37.38 |
| March 1997 | $3.23 | $36.88 |
| February 1997 | $3.36 | $38.25 |
| January 1997 | $3.04 | $34.62 |
| December 1996 | $3.31 | $37.75 |
| November 1996 | $3.38 | $38.50 |
| October 1996 | $3.36 | $38.25 |
| September 1996 | $3.22 | $36.75 |
| August 1996 | $3.18 | $36.25 |
| July 1996 | $2.89 | $33.75 |
| June 1996 | $2.89 | $33.75 |
| May 1996 | $2.95 | $34.50 |
| April 1996 | $2.94 | $34.38 |
| March 1996 | $2.81 | $33.50 |
| February 1996 | $2.62 | $31.25 |
| January 1996 | $2.60 | $31 |
| December 1995 | $2.52 | $30 |
| November 1995 | $2.56 | $30.50 |
| October 1995 | $2.52 | $30 |
| September 1995 | $2.59 | $30.88 |
| August 1995 | $2.48 | $29.50 |
| July 1995 | $2.47 | $29.75 |
| June 1995 | $2.36 | $28.38 |
| May 1995 | $2.28 | $27.50 |
| April 1995 | $2.15 | $26 |
| March 1995 | $2.02 | $24.50 |
| February 1995 | $1.94 | $23.50 |
| January 1995 | $1.98 | $24 |
| December 1994 | $2.04 | $24.75 |
| November 1994 | $2.07 | $25 |
| October 1994 | $2.04 | $24.75 |
RELX
Price: $33.42
52 week price:
Dividend Yield: 2.74%
5-year range yield:
Forward Dividend Yield: 1.67%
Payout Ratio: 34.99%
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.67 USD
P/E Ratio: 22.61
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United Kingdom
Volume: 769300
Ebitda: 2.9 billionMarket Capitalization: 58.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 11.53%
DGR5: 8.81%
DGR10: 3.84%
DGR20: 26.98%