RELX PLC PLC - Price History
Monthly price history for RELX (RELX PLC PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.78 | $42.78 |
| March 2024 | $43.29 | $43.29 |
| February 2024 | $43.92 | $43.92 |
| January 2024 | $41.35 | $41.35 |
| December 2023 | $39.66 | $39.66 |
| November 2023 | $38.58 | $38.58 |
| October 2023 | $34.85 | $34.85 |
| September 2023 | $33.70 | $33.70 |
| August 2023 | $32.53 | $32.53 |
| July 2023 | $33.44 | $33.66 |
| June 2023 | $33.22 | $33.43 |
| May 2023 | $31.10 | $31.30 |
| April 2023 | $32.90 | $33.11 |
| March 2023 | $31.78 | $32.44 |
| February 2023 | $29.67 | $30.29 |
| January 2023 | $29.10 | $29.71 |
| December 2022 | $27.16 | $27.72 |
| November 2022 | $27.60 | $28.18 |
| October 2022 | $26.41 | $26.96 |
| September 2022 | $23.81 | $24.31 |
| August 2022 | $25.65 | $26.18 |
| July 2022 | $28.74 | $29.52 |
| June 2022 | $26.23 | $26.94 |
| May 2022 | $27.88 | $28.64 |
| April 2022 | $28.67 | $29.45 |
| March 2022 | $29.80 | $31.10 |
| February 2022 | $29.25 | $30.53 |
| January 2022 | $29.35 | $30.63 |
| December 2021 | $31.24 | $32.61 |
| November 2021 | $29.71 | $31.01 |
| October 2021 | $29.88 | $31.19 |
| September 2021 | $27.65 | $28.86 |
| August 2021 | $28.90 | $30.16 |
| July 2021 | $28.21 | $29.63 |
| June 2021 | $25.39 | $26.67 |
| May 2021 | $24.87 | $26.13 |
| April 2021 | $24.83 | $26.08 |
| March 2021 | $23.53 | $25.16 |
| February 2021 | $21.97 | $23.49 |
| January 2021 | $23.21 | $24.82 |
| December 2020 | $23.06 | $24.66 |
| November 2020 | $21.87 | $23.38 |
| October 2020 | $18.45 | $19.73 |
| September 2020 | $20.92 | $22.37 |
| August 2020 | $21.19 | $22.66 |
| July 2020 | $19.80 | $21.17 |
| June 2020 | $21.85 | $23.56 |
| May 2020 | $21.60 | $23.29 |
| April 2020 | $21.02 | $22.66 |
| March 2020 | $19.47 | $21.40 |
| February 2020 | $21.97 | $24.15 |
| January 2020 | $24.15 | $26.54 |
| December 2019 | $22.99 | $25.27 |
| November 2019 | $22.18 | $24.38 |
| October 2019 | $22.01 | $24.19 |
| September 2019 | $21.58 | $23.72 |
| August 2019 | $21.88 | $24.05 |
| July 2019 | $21.44 | $23.73 |
| June 2019 | $22.06 | $24.41 |
| May 2019 | $21.12 | $23.37 |
| April 2019 | $20.38 | $22.94 |
| March 2019 | $19.06 | $21.45 |
| February 2019 | $20.48 | $23.05 |
| January 2019 | $19.70 | $22.18 |
| December 2018 | $18.23 | $20.52 |
| November 2018 | $18.64 | $20.98 |
| October 2018 | $17.46 | $19.66 |
| September 2018 | $18.59 | $20.93 |
| August 2018 | $19.81 | $22.30 |
| July 2018 | $19.36 | $21.95 |
| June 2018 | $19.17 | $21.74 |
| May 2018 | $19.67 | $22.31 |
| April 2018 | $19.06 | $21.62 |
| March 2018 | $18.09 | $20.89 |
| February 2018 | $17.89 | $20.66 |
| January 2018 | $18.98 | $21.91 |
| December 2017 | $20.53 | $23.70 |
| November 2017 | $20.58 | $23.76 |
| October 2017 | $20.26 | $23.39 |
| September 2017 | $19.36 | $22.35 |
| August 2017 | $19.20 | $22.17 |
| July 2017 | $19.02 | $22.11 |
| June 2017 | $18.83 | $21.90 |
| May 2017 | $18.64 | $21.68 |
| April 2017 | $17.62 | $20.49 |
| March 2017 | $16.76 | $19.80 |
| February 2017 | $16.10 | $19.01 |
| January 2017 | $15.42 | $18.21 |
| December 2016 | $15.22 | $17.97 |
| November 2016 | $14.68 | $17.34 |
| October 2016 | $15.36 | $18.14 |
| September 2016 | $16.22 | $19.16 |
| August 2016 | $16.26 | $19.21 |
| July 2016 | $16.21 | $19.28 |
| June 2016 | $15.72 | $18.70 |
| May 2016 | $15.51 | $18.45 |
| April 2016 | $15.12 | $17.98 |
| March 2016 | $15.53 | $18.79 |
| February 2016 | $14.40 | $17.42 |
| January 2016 | $14.72 | $17.81 |
| December 2015 | $14.74 | $17.83 |
| November 2015 | $14.98 | $18.12 |
| October 2015 | $14.89 | $18.02 |
| September 2015 | $14.37 | $17.39 |
| August 2015 | $13.31 | $16.10 |
| July 2015 | $14.36 | $17.49 |
| June 2015 | $13.34 | $65 |
| May 2015 | $13.63 | $66.39 |
| April 2015 | $13.57 | $66.11 |
| March 2015 | $13.69 | $68.88 |
| February 2015 | $13.72 | $69.02 |
| January 2015 | $13.81 | $69.50 |
| December 2014 | $13.52 | $68.05 |
| November 2014 | $13.78 | $69.32 |
| October 2014 | $13.07 | $65.74 |
| September 2014 | $12.80 | $64.43 |
| August 2014 | $13.06 | $65.73 |
| July 2014 | $12.71 | $64.45 |
| June 2014 | $12.76 | $64.69 |
| May 2014 | $12.62 | $63.95 |
| April 2014 | $11.47 | $59.14 |
| March 2014 | $11.67 | $61.44 |
| February 2014 | $11.68 | $61.48 |
| January 2014 | $11.11 | $58.48 |
| December 2013 | $11.41 | $60.05 |
| November 2013 | $11 | $57.91 |
| October 2013 | $10.67 | $56.18 |
| September 2013 | $10.24 | $53.91 |
| August 2013 | $9.31 | $49.02 |
| July 2013 | $9.77 | $51.82 |
| June 2013 | $8.60 | $45.63 |
| May 2013 | $8.49 | $45.04 |
| April 2013 | $8.60 | $46.62 |
| March 2013 | $8.76 | $47.53 |
| February 2013 | $7.94 | $43.04 |
| January 2013 | $8.02 | $43.51 |
| December 2012 | $7.75 | $42.04 |
| November 2012 | $7.61 | $41.28 |
| October 2012 | $7.20 | $39.07 |
| September 2012 | $7.04 | $38.21 |
| August 2012 | $6.90 | $37.41 |
| July 2012 | $6.14 | $33.69 |
| June 2012 | $5.84 | $32.03 |
| May 2012 | $5.40 | $29.58 |
| April 2012 | $6.03 | $33.05 |
| March 2012 | $6.10 | $35.38 |
| February 2012 | $6.02 | $34.96 |
| January 2012 | $5.71 | $33.13 |
| December 2011 | $5.56 | $32.26 |
| November 2011 | $5.74 | $33.30 |
| October 2011 | $5.89 | $34.19 |
| September 2011 | $5.24 | $30.42 |
| August 2011 | $5.67 | $32.89 |
| July 2011 | $6.20 | $36.40 |
| June 2011 | $6.22 | $36.48 |
| May 2011 | $6.20 | $36.38 |
| April 2011 | $6.06 | $35.56 |
| March 2011 | $5.60 | $34.64 |
| February 2011 | $5.78 | $35.74 |
| January 2011 | $5.76 | $35.63 |
| December 2010 | $5.43 | $33.56 |
| November 2010 | $5.13 | $31.73 |
| October 2010 | $5.55 | $34.31 |
| September 2010 | $5.46 | $33.75 |
| August 2010 | $5.18 | $32.02 |
| July 2010 | $5.56 | $34.71 |
| June 2010 | $4.69 | $29.30 |
| May 2010 | $4.48 | $27.99 |
| April 2010 | $5.06 | $31.60 |
| March 2010 | $4.89 | $32.09 |
| February 2010 | $4.59 | $30.12 |
| January 2010 | $4.85 | $31.85 |
| December 2009 | $4.99 | $32.79 |
| November 2009 | $4.60 | $30.18 |
| October 2009 | $4.59 | $30.16 |
| September 2009 | $4.58 | $30.08 |
| August 2009 | $4.40 | $28.87 |
| July 2009 | $4.27 | $28.34 |
| June 2009 | $4.49 | $29.81 |
| May 2009 | $4.89 | $32.51 |
| April 2009 | $4.46 | $29.60 |
| March 2009 | $4.17 | $28.50 |
| February 2009 | $4.36 | $29.81 |
| January 2009 | $4.41 | $30.13 |
| December 2008 | $4.36 | $29.84 |
| November 2008 | $4.88 | $33.33 |
| October 2008 | $5.17 | $35.36 |
| September 2008 | $5.87 | $40.14 |
| August 2008 | $6.70 | $45.81 |
| July 2008 | $6.57 | $45.35 |
| June 2008 | $6.60 | $45.55 |
| May 2008 | $7.28 | $50.21 |
| April 2008 | $7.34 | $50.60 |
| March 2008 | $7.10 | $51 |
| February 2008 | $6.97 | $50.06 |
| January 2008 | $6.74 | $48.44 |
| December 2007 | $7.77 | $62.26 |
| November 2007 | $7.24 | $58.02 |
| October 2007 | $7.60 | $60.84 |
| September 2007 | $7.28 | $58.28 |
| August 2007 | $6.96 | $55.80 |
| July 2007 | $7.07 | $57.03 |
| June 2007 | $7.41 | $59.72 |
| May 2007 | $7.74 | $62.40 |
| April 2007 | $7.24 | $58.38 |
| March 2007 | $6.77 | $55.47 |
| February 2007 | $6.59 | $53.96 |
| January 2007 | $6.46 | $52.95 |
| December 2006 | $6.21 | $50.87 |
| November 2006 | $6.20 | $50.76 |
| October 2006 | $6.39 | $52.34 |
| September 2006 | $6.28 | $51.44 |
| August 2006 | $6.06 | $49.64 |
| July 2006 | $5.58 | $46 |
| June 2006 | $5.64 | $46.48 |
| May 2006 | $5.44 | $44.87 |
| April 2006 | $5.58 | $45.98 |
| March 2006 | $5.28 | $44.29 |
| February 2006 | $4.97 | $41.64 |
| January 2006 | $5.25 | $44.01 |
| December 2005 | $5.17 | $43.33 |
| November 2005 | $4.90 | $41.14 |
| October 2005 | $5.02 | $42.13 |
| September 2005 | $5.08 | $42.61 |
| August 2005 | $5.16 | $43.27 |
| July 2005 | $5.05 | $42.63 |
| June 2005 | $5.30 | $44.73 |
| May 2005 | $5.28 | $44.56 |
| April 2005 | $5.41 | $45.61 |
| March 2005 | $5.61 | $48.08 |
| February 2005 | $5.51 | $47.19 |
| January 2005 | $4.94 | $42.35 |
| December 2004 | $5 | $42.86 |
| November 2004 | $4.96 | $42.54 |
| October 2004 | $4.85 | $41.59 |
| September 2004 | $4.79 | $41.02 |
| August 2004 | $4.86 | $41.64 |
| July 2004 | $4.79 | $41.33 |
| June 2004 | $5.27 | $45.46 |
| May 2004 | $5.24 | $45.17 |
| April 2004 | $5.05 | $43.55 |
| March 2004 | $4.69 | $41.01 |
| February 2004 | $5 | $43.72 |
| January 2004 | $4.64 | $40.60 |
| December 2003 | $4.45 | $38.93 |
| November 2003 | $4.43 | $38.78 |
| October 2003 | $4.18 | $36.54 |
| September 2003 | $4.17 | $36.50 |
| August 2003 | $4.15 | $36.33 |
| July 2003 | $4.10 | $36.10 |
| June 2003 | $4.42 | $38.92 |
| May 2003 | $4.51 | $39.68 |
| April 2003 | $4.24 | $37.31 |
| March 2003 | $3.75 | $33.50 |
| February 2003 | $3.84 | $34.31 |
| January 2003 | $4.08 | $36.45 |
| December 2002 | $4.53 | $40.47 |
| November 2002 | $4.57 | $40.85 |
| October 2002 | $4.69 | $41.93 |
| September 2002 | $4.56 | $40.72 |
| August 2002 | $4.71 | $42.11 |
| July 2002 | $4.44 | $39.86 |
| June 2002 | $5.01 | $45.05 |
| May 2002 | $5.08 | $45.62 |
| April 2002 | $5.13 | $46.10 |
| March 2002 | $5.03 | $45.71 |
| February 2002 | $4.65 | $42.28 |
| January 2002 | $4.13 | $37.50 |
| December 2001 | $4.23 | $38.47 |
| November 2001 | $4.26 | $38.70 |
| October 2001 | $4.21 | $38.22 |
| September 2001 | $4.18 | $38 |
| August 2001 | $4.54 | $41.27 |
| July 2001 | $4.33 | $39.51 |
| June 2001 | $4.48 | $40.89 |
| May 2001 | $4.47 | $40.84 |
| April 2001 | $4.99 | $45.51 |
| March 2001 | $4.65 | $42.92 |
| February 2001 | $5.06 | $46.67 |
| January 2001 | $5.01 | $46.21 |
| December 2000 | $5.34 | $49.24 |
| November 2000 | $4.49 | $41.44 |
| October 2000 | $4.68 | $43.18 |
| September 2000 | $4.06 | $37.47 |
| August 2000 | $4.41 | $40.65 |
| July 2000 | $4 | $37.04 |
| June 2000 | $4.36 | $40.43 |
| May 2000 | $3.30 | $30.61 |
| April 2000 | $3.53 | $33.07 |
| March 2000 | $3.69 | $34.58 |
| February 2000 | $3.70 | $34.66 |
| January 2000 | $3.93 | $36.82 |
| December 1999 | $3.68 | $34.51 |
| November 1999 | $3.08 | $28.88 |
| October 1999 | $2.83 | $26.57 |
| September 1999 | $3.05 | $28.59 |
| August 1999 | $3.34 | $31.33 |
| July 1999 | $3.72 | $35.23 |
| June 1999 | $3.30 | $31.26 |
| May 1999 | $3.66 | $34.66 |
| April 1999 | $4.32 | $40.86 |
| March 1999 | $4.26 | $41.01 |
| February 1999 | $4.61 | $44.33 |
| January 1999 | $4.44 | $42.74 |
| December 1998 | $3.78 | $36.39 |
| November 1998 | $3.87 | $37.25 |
| October 1998 | $4.02 | $38.70 |
| September 1998 | $4.04 | $38.84 |
| August 1998 | $3.42 | $32.92 |
| July 1998 | $4.70 | $45.63 |
| June 1998 | $4.42 | $42.89 |
| May 1998 | $4.46 | $43.32 |
| April 1998 | $4.37 | $42.45 |
| March 1998 | $4.92 | $47.80 |
| February 1998 | $5.49 | $54.29 |
| January 1998 | $4.89 | $48.37 |
| December 1997 | $4.83 | $47.72 |
| November 1997 | $5.01 | $49.53 |
| October 1997 | $4.53 | $44.76 |
| September 1997 | $4.07 | $40.29 |
| August 1997 | $4.21 | $41.59 |
| July 1997 | $4.78 | $47.65 |
| June 1997 | $4.60 | $45.85 |
| May 1997 | $4.66 | $46.50 |
| April 1997 | $4.33 | $43.18 |
| March 1997 | $4.19 | $42.60 |
| February 1997 | $4.35 | $44.18 |
| January 1997 | $3.94 | $40 |
| December 1996 | $4.29 | $43.61 |
| November 1996 | $4.38 | $44.47 |
| October 1996 | $4.35 | $44.18 |
| September 1996 | $4.18 | $42.45 |
| August 1996 | $4.12 | $41.88 |
| July 1996 | $3.81 | $38.99 |
| June 1996 | $3.81 | $38.99 |
| May 1996 | $3.89 | $39.85 |
| April 1996 | $3.88 | $39.71 |
| March 1996 | $3.72 | $38.70 |
| February 1996 | $3.47 | $36.10 |
| January 1996 | $3.44 | $35.81 |
| December 1995 | $3.33 | $34.66 |
| November 1995 | $3.39 | $35.23 |
| October 1995 | $3.33 | $34.66 |
| September 1995 | $3.43 | $35.67 |
| August 1995 | $3.28 | $34.08 |
| July 1995 | $3.27 | $34.37 |
| June 1995 | $3.12 | $32.78 |
| May 1995 | $3.03 | $31.77 |
| April 1995 | $2.85 | $30.04 |
| March 1995 | $2.68 | $28.30 |
| February 1995 | $2.57 | $27.15 |
| January 1995 | $2.63 | $27.72 |
| December 1994 | $2.71 | $28.59 |
| November 1994 | $2.74 | $28.88 |
| October 1994 | $2.71 | $28.59 |
RELX
Price: $41.61
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.56%
Payout Ratio: 91.54%
Payout Ratio Range:
Dividend Per Share: 1.05 USD
Earnings Per Share: 1.18 USD
P/E Ratio: 36.78
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 769300
Ebitda: 2.9 billionMarket Capitalization: 78.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 30
DGR3: 3.78%
DGR5: 3.63%
DGR10: 9.75%
DGR20: 30.00%