RELX Plc ( RELX) - Price History
Monthly price history for RELX (RELX Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $32.74 | $32.74 |
| June 2026 | $31.67 | $31.67 |
| May 2026 | $32.79 | $32.79 |
| April 2026 | $35.89 | $36.59 |
| March 2026 | $32.51 | $33.15 |
| February 2026 | $34.12 | $34.79 |
| January 2026 | $35.11 | $35.80 |
| December 2025 | $39.64 | $40.42 |
| November 2025 | $39.44 | $40.21 |
| October 2025 | $43.39 | $44.24 |
| September 2025 | $46.84 | $47.76 |
| August 2025 | $45.77 | $46.67 |
| July 2025 | $50.62 | $51.89 |
| June 2025 | $53.01 | $54.34 |
| May 2025 | $52.60 | $53.92 |
| April 2025 | $52.74 | $54.63 |
| March 2025 | $48.67 | $50.41 |
| February 2025 | $46.70 | $48.37 |
| January 2025 | $48.17 | $49.89 |
| December 2024 | $43.85 | $45.42 |
| November 2024 | $45.46 | $47.08 |
| October 2024 | $44.62 | $46.22 |
| September 2024 | $45.82 | $47.46 |
| August 2024 | $45.05 | $46.66 |
| July 2024 | $45.37 | $47.23 |
| June 2024 | $44.07 | $45.88 |
| May 2024 | $42.23 | $43.96 |
| April 2024 | $39.06 | $41.19 |
| March 2024 | $41.05 | $43.29 |
| February 2024 | $41.65 | $43.92 |
| January 2024 | $39.21 | $41.35 |
| December 2023 | $37.61 | $39.66 |
| November 2023 | $36.59 | $38.58 |
| October 2023 | $33.05 | $34.85 |
| September 2023 | $31.96 | $33.70 |
| August 2023 | $30.85 | $32.53 |
| July 2023 | $31.71 | $33.66 |
| June 2023 | $31.49 | $33.43 |
| May 2023 | $29.49 | $31.30 |
| April 2023 | $31.19 | $33.11 |
| March 2023 | $30.13 | $32.44 |
| February 2023 | $28.13 | $30.29 |
| January 2023 | $27.59 | $29.71 |
| December 2022 | $25.74 | $27.72 |
| November 2022 | $26.17 | $28.18 |
| October 2022 | $25.04 | $26.96 |
| September 2022 | $22.58 | $24.31 |
| August 2022 | $24.32 | $26.18 |
| July 2022 | $27.24 | $29.52 |
| June 2022 | $24.86 | $26.94 |
| May 2022 | $26.43 | $28.64 |
| April 2022 | $27.18 | $29.45 |
| March 2022 | $28.24 | $31.10 |
| February 2022 | $27.72 | $30.53 |
| January 2022 | $27.81 | $30.63 |
| December 2021 | $29.61 | $32.61 |
| November 2021 | $28.16 | $31.01 |
| October 2021 | $28.32 | $31.19 |
| September 2021 | $26.21 | $28.86 |
| August 2021 | $27.39 | $30.16 |
| July 2021 | $26.73 | $29.63 |
| June 2021 | $24.06 | $26.67 |
| May 2021 | $23.57 | $26.13 |
| April 2021 | $23.53 | $26.08 |
| March 2021 | $22.30 | $25.16 |
| February 2021 | $20.82 | $23.49 |
| January 2021 | $22 | $24.82 |
| December 2020 | $21.86 | $24.66 |
| November 2020 | $20.72 | $23.38 |
| October 2020 | $17.49 | $19.73 |
| September 2020 | $19.83 | $22.37 |
| August 2020 | $20.09 | $22.66 |
| July 2020 | $18.76 | $21.17 |
| June 2020 | $20.72 | $23.56 |
| May 2020 | $20.48 | $23.29 |
| April 2020 | $19.93 | $22.66 |
| March 2020 | $18.46 | $21.40 |
| February 2020 | $20.83 | $24.15 |
| January 2020 | $22.90 | $26.54 |
| December 2019 | $21.80 | $25.27 |
| November 2019 | $21.03 | $24.38 |
| October 2019 | $20.87 | $24.19 |
| September 2019 | $20.46 | $23.72 |
| August 2019 | $20.75 | $24.05 |
| July 2019 | $20.32 | $23.73 |
| June 2019 | $20.91 | $24.41 |
| May 2019 | $20.02 | $23.37 |
| April 2019 | $19.32 | $22.94 |
| March 2019 | $18.06 | $21.45 |
| February 2019 | $19.41 | $23.05 |
| January 2019 | $18.68 | $22.18 |
| December 2018 | $17.28 | $20.52 |
| November 2018 | $17.67 | $20.98 |
| October 2018 | $16.55 | $19.66 |
| September 2018 | $17.62 | $20.93 |
| August 2018 | $18.78 | $22.30 |
| July 2018 | $18.35 | $21.95 |
| June 2018 | $18.17 | $21.74 |
| May 2018 | $18.65 | $22.31 |
| April 2018 | $18.07 | $21.62 |
| March 2018 | $17.15 | $20.89 |
| February 2018 | $16.96 | $20.66 |
| January 2018 | $17.99 | $21.91 |
| December 2017 | $19.46 | $23.70 |
| November 2017 | $19.51 | $23.76 |
| October 2017 | $19.20 | $23.39 |
| September 2017 | $18.35 | $22.35 |
| August 2017 | $18.20 | $22.17 |
| July 2017 | $18.03 | $22.11 |
| June 2017 | $17.86 | $21.90 |
| May 2017 | $17.68 | $21.68 |
| April 2017 | $16.71 | $20.49 |
| March 2017 | $15.89 | $19.80 |
| February 2017 | $15.26 | $19.01 |
| January 2017 | $14.62 | $18.21 |
| December 2016 | $14.42 | $17.97 |
| November 2016 | $13.92 | $17.34 |
| October 2016 | $14.56 | $18.14 |
| September 2016 | $15.38 | $19.16 |
| August 2016 | $15.42 | $19.21 |
| July 2016 | $15.37 | $19.28 |
| June 2016 | $14.90 | $18.70 |
| May 2016 | $14.71 | $18.45 |
| April 2016 | $14.33 | $17.98 |
| March 2016 | $14.72 | $18.79 |
| February 2016 | $13.65 | $17.42 |
| January 2016 | $13.96 | $17.81 |
| December 2015 | $13.97 | $17.83 |
| November 2015 | $14.20 | $18.12 |
| October 2015 | $14.12 | $18.02 |
| September 2015 | $13.63 | $17.39 |
| August 2015 | $12.62 | $16.10 |
| July 2015 | $13.62 | $17.49 |
| June 2015 | $12.65 | $65 |
| May 2015 | $12.92 | $66.39 |
| April 2015 | $12.87 | $66.11 |
| March 2015 | $12.98 | $68.88 |
| February 2015 | $13.01 | $69.02 |
| January 2015 | $13.10 | $69.50 |
| December 2014 | $12.82 | $68.05 |
| November 2014 | $13.06 | $69.32 |
| October 2014 | $12.39 | $65.74 |
| September 2014 | $12.14 | $64.43 |
| August 2014 | $12.39 | $65.73 |
| July 2014 | $12.06 | $64.45 |
| June 2014 | $12.10 | $64.69 |
| May 2014 | $11.96 | $63.95 |
| April 2014 | $10.87 | $59.14 |
| March 2014 | $11.07 | $61.44 |
| February 2014 | $11.07 | $61.48 |
| January 2014 | $10.53 | $58.48 |
| December 2013 | $10.82 | $60.05 |
| November 2013 | $10.43 | $57.91 |
| October 2013 | $10.12 | $56.18 |
| September 2013 | $9.71 | $53.91 |
| August 2013 | $8.83 | $49.02 |
| July 2013 | $9.26 | $51.82 |
| June 2013 | $8.15 | $45.63 |
| May 2013 | $8.05 | $45.04 |
| April 2013 | $8.15 | $46.62 |
| March 2013 | $8.31 | $47.53 |
| February 2013 | $7.52 | $43.04 |
| January 2013 | $7.60 | $43.51 |
| December 2012 | $7.35 | $42.04 |
| November 2012 | $7.22 | $41.28 |
| October 2012 | $6.83 | $39.07 |
| September 2012 | $6.68 | $38.21 |
| August 2012 | $6.54 | $37.41 |
| July 2012 | $5.83 | $33.69 |
| June 2012 | $5.54 | $32.03 |
| May 2012 | $5.12 | $29.58 |
| April 2012 | $5.72 | $33.05 |
| March 2012 | $5.78 | $35.38 |
| February 2012 | $5.71 | $34.96 |
| January 2012 | $5.41 | $33.13 |
| December 2011 | $5.27 | $32.26 |
| November 2011 | $5.44 | $33.30 |
| October 2011 | $5.58 | $34.19 |
| September 2011 | $4.97 | $30.42 |
| August 2011 | $5.37 | $32.89 |
| July 2011 | $5.88 | $36.40 |
| June 2011 | $5.89 | $36.48 |
| May 2011 | $5.88 | $36.38 |
| April 2011 | $5.74 | $35.56 |
| March 2011 | $5.31 | $34.64 |
| February 2011 | $5.48 | $35.74 |
| January 2011 | $5.46 | $35.63 |
| December 2010 | $5.14 | $33.56 |
| November 2010 | $4.86 | $31.73 |
| October 2010 | $5.26 | $34.31 |
| September 2010 | $5.17 | $33.75 |
| August 2010 | $4.91 | $32.02 |
| July 2010 | $5.27 | $34.71 |
| June 2010 | $4.45 | $29.30 |
| May 2010 | $4.25 | $27.99 |
| April 2010 | $4.80 | $31.60 |
| March 2010 | $4.63 | $32.09 |
| February 2010 | $4.35 | $30.12 |
| January 2010 | $4.60 | $31.85 |
| December 2009 | $4.74 | $32.79 |
| November 2009 | $4.36 | $30.18 |
| October 2009 | $4.36 | $30.16 |
| September 2009 | $4.34 | $30.08 |
| August 2009 | $4.17 | $28.87 |
| July 2009 | $4.04 | $28.34 |
| June 2009 | $4.25 | $29.81 |
| May 2009 | $4.64 | $32.51 |
| April 2009 | $4.22 | $29.60 |
| March 2009 | $3.95 | $28.50 |
| February 2009 | $4.13 | $29.81 |
| January 2009 | $4.18 | $30.13 |
| December 2008 | $4.14 | $29.84 |
| November 2008 | $4.62 | $33.33 |
| October 2008 | $4.90 | $35.36 |
| September 2008 | $5.57 | $40.14 |
| August 2008 | $6.35 | $45.81 |
| July 2008 | $6.23 | $45.35 |
| June 2008 | $6.26 | $45.55 |
| May 2008 | $6.90 | $50.21 |
| April 2008 | $6.96 | $50.60 |
| March 2008 | $6.73 | $51 |
| February 2008 | $6.61 | $50.06 |
| January 2008 | $6.39 | $48.44 |
| December 2007 | $6.27 | $53.90 |
| November 2007 | $5.84 | $50.23 |
| October 2007 | $6.12 | $52.67 |
| September 2007 | $5.86 | $50.45 |
| August 2007 | $5.62 | $48.30 |
| July 2007 | $5.70 | $49.37 |
| June 2007 | $5.96 | $51.70 |
| May 2007 | $6.23 | $54.02 |
| April 2007 | $5.83 | $50.54 |
| March 2007 | $5.44 | $48.02 |
| February 2007 | $5.29 | $46.71 |
| January 2007 | $5.19 | $45.84 |
| December 2006 | $4.99 | $44.04 |
| November 2006 | $4.98 | $43.94 |
| October 2006 | $5.13 | $45.31 |
| September 2006 | $5.04 | $44.53 |
| August 2006 | $4.87 | $42.97 |
| July 2006 | $4.48 | $39.82 |
| June 2006 | $4.52 | $40.24 |
| May 2006 | $4.37 | $38.84 |
| April 2006 | $4.48 | $39.80 |
| March 2006 | $4.23 | $38.34 |
| February 2006 | $3.98 | $36.05 |
| January 2006 | $4.20 | $38.10 |
| December 2005 | $4.14 | $37.51 |
| November 2005 | $3.93 | $35.61 |
| October 2005 | $4.02 | $36.47 |
| September 2005 | $4.07 | $36.89 |
| August 2005 | $4.13 | $37.46 |
| July 2005 | $4.04 | $36.90 |
| June 2005 | $4.24 | $38.72 |
| May 2005 | $4.22 | $38.57 |
| April 2005 | $4.32 | $39.48 |
| March 2005 | $4.48 | $41.62 |
| February 2005 | $4.39 | $40.85 |
| January 2005 | $3.94 | $36.66 |
| December 2004 | $3.99 | $37.10 |
| November 2004 | $3.96 | $36.83 |
| October 2004 | $3.87 | $36 |
| September 2004 | $3.82 | $35.51 |
| August 2004 | $3.88 | $36.05 |
| July 2004 | $3.82 | $35.78 |
| June 2004 | $4.20 | $39.35 |
| May 2004 | $4.18 | $39.10 |
| April 2004 | $4.02 | $37.70 |
| March 2004 | $3.73 | $35.50 |
| February 2004 | $3.97 | $37.85 |
| January 2004 | $3.69 | $35.15 |
| December 2003 | $3.54 | $33.70 |
| November 2003 | $3.52 | $33.57 |
| October 2003 | $3.32 | $31.63 |
| September 2003 | $3.32 | $31.60 |
| August 2003 | $3.30 | $31.45 |
| July 2003 | $3.26 | $31.25 |
| June 2003 | $3.51 | $33.69 |
| May 2003 | $3.58 | $34.35 |
| April 2003 | $3.37 | $32.30 |
| March 2003 | $2.97 | $29 |
| February 2003 | $3.04 | $29.70 |
| January 2003 | $3.23 | $31.55 |
| December 2002 | $3.59 | $35.03 |
| November 2002 | $3.62 | $35.36 |
| October 2002 | $3.72 | $36.30 |
| September 2002 | $3.61 | $35.25 |
| August 2002 | $3.73 | $36.45 |
| July 2002 | $3.51 | $34.51 |
| June 2002 | $3.97 | $39 |
| May 2002 | $4.02 | $39.49 |
| April 2002 | $4.06 | $39.91 |
| March 2002 | $3.98 | $39.57 |
| February 2002 | $3.68 | $36.60 |
| January 2002 | $3.26 | $32.46 |
| December 2001 | $3.35 | $33.30 |
| November 2001 | $3.37 | $33.50 |
| October 2001 | $3.32 | $33.09 |
| September 2001 | $3.31 | $32.90 |
| August 2001 | $3.59 | $35.73 |
| July 2001 | $3.42 | $34.20 |
| June 2001 | $3.54 | $35.40 |
| May 2001 | $3.53 | $35.35 |
| April 2001 | $3.94 | $39.40 |
| March 2001 | $3.67 | $37.15 |
| February 2001 | $3.99 | $40.40 |
| January 2001 | $3.95 | $40 |
| December 2000 | $4.21 | $42.62 |
| November 2000 | $3.54 | $35.88 |
| October 2000 | $3.69 | $37.38 |
| September 2000 | $3.20 | $32.44 |
| August 2000 | $3.48 | $35.19 |
| July 2000 | $3.15 | $32.06 |
| June 2000 | $3.44 | $35 |
| May 2000 | $2.60 | $26.50 |
| April 2000 | $2.77 | $28.62 |
| March 2000 | $2.90 | $29.94 |
| February 2000 | $2.91 | $30 |
| January 2000 | $3.09 | $31.88 |
| December 1999 | $2.89 | $29.88 |
| November 1999 | $2.42 | $25 |
| October 1999 | $2.23 | $23 |
| September 1999 | $2.40 | $24.75 |
| August 1999 | $2.63 | $27.12 |
| July 1999 | $2.93 | $30.50 |
| June 1999 | $2.60 | $27.06 |
| May 1999 | $2.88 | $30 |
| April 1999 | $3.39 | $35.38 |
| March 1999 | $3.34 | $35.50 |
| February 1999 | $3.61 | $38.38 |
| January 1999 | $3.48 | $37 |
| December 1998 | $2.96 | $31.50 |
| November 1998 | $3.04 | $32.25 |
| October 1998 | $3.15 | $33.50 |
| September 1998 | $3.16 | $33.62 |
| August 1998 | $2.68 | $28.50 |
| July 1998 | $3.68 | $39.50 |
| June 1998 | $3.46 | $37.12 |
| May 1998 | $3.49 | $37.50 |
| April 1998 | $3.42 | $36.75 |
| March 1998 | $3.85 | $41.38 |
| February 1998 | $4.28 | $47 |
| January 1998 | $3.82 | $41.88 |
| December 1997 | $3.76 | $41.31 |
| November 1997 | $3.91 | $42.88 |
| October 1997 | $3.53 | $38.75 |
| September 1997 | $3.18 | $34.88 |
| August 1997 | $3.28 | $36 |
| July 1997 | $3.72 | $41.25 |
| June 1997 | $3.58 | $39.69 |
| May 1997 | $3.63 | $40.25 |
| April 1997 | $3.37 | $37.38 |
| March 1997 | $3.26 | $36.88 |
| February 1997 | $3.38 | $38.25 |
| January 1997 | $3.06 | $34.62 |
| December 1996 | $3.34 | $37.75 |
| November 1996 | $3.40 | $38.50 |
| October 1996 | $3.38 | $38.25 |
| September 1996 | $3.25 | $36.75 |
| August 1996 | $3.20 | $36.25 |
| July 1996 | $2.91 | $33.75 |
| June 1996 | $2.91 | $33.75 |
| May 1996 | $2.98 | $34.50 |
| April 1996 | $2.96 | $34.38 |
| March 1996 | $2.83 | $33.50 |
| February 1996 | $2.64 | $31.25 |
| January 1996 | $2.62 | $31 |
| December 1995 | $2.54 | $30 |
| November 1995 | $2.58 | $30.50 |
| October 1995 | $2.54 | $30 |
| September 1995 | $2.61 | $30.88 |
| August 1995 | $2.50 | $29.50 |
| July 1995 | $2.49 | $29.75 |
| June 1995 | $2.38 | $28.38 |
| May 1995 | $2.30 | $27.50 |
| April 1995 | $2.17 | $26 |
| March 1995 | $2.04 | $24.50 |
| February 1995 | $1.96 | $23.50 |
| January 1995 | $2 | $24 |
| December 1994 | $2.06 | $24.75 |
| November 1994 | $2.08 | $25 |
| October 1994 | $2.06 | $24.75 |
RELX
Price: $32.74
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 4.01%
Payout Ratio: 34.99%
Dividend Per Share: 1.31 USD
Earnings Per Share: 1.52 USD
P/E Ratio: 22.82
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United Kingdom
Volume: 769300
Ebitda: 2.9 billionMarket Capitalization: 56.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 9.60%
DGR5: 8.74%
DGR10: 3.65%
DGR20: 28.11%