REN.AS - RELX NV

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Oct 201817.09017.29517.03017.26517.265680,212
15 Oct 201816.89517.12516.89517.02517.0251,633,146
12 Oct 201817.10017.27516.98517.02017.0203,563,558
11 Oct 201816.93517.17016.75017.04517.0453,731,249
10 Oct 201817.45517.45517.05517.05517.0551,809,654
09 Oct 201817.35017.43517.13017.42517.4252,550,712
08 Oct 201817.53517.63017.33017.33017.3302,421,905
05 Oct 201817.53517.67517.41517.49017.4901,707,803
04 Oct 201818.16018.24517.42517.59017.5903,223,278
03 Oct 201818.02018.35017.91518.31518.3152,645,248
02 Oct 201818.10518.15517.97517.97517.9752,151,281
01 Oct 201818.07018.33018.04518.22018.2202,693,247
28 Sep 201817.87018.12517.84018.09518.0953,758,590
27 Sep 201817.59517.98517.59517.87017.8703,318,642
26 Sep 201817.42017.66517.42017.59517.5952,277,567
25 Sep 201817.31017.54517.25017.50517.5055,148,217
24 Sep 201817.47517.60517.25517.47017.4704,458,905
21 Sep 201817.30017.42017.25517.25517.2556,769,672
20 Sep 201816.98517.36516.94517.34017.3404,880,115
19 Sep 201817.04017.12516.90016.90016.9006,648,446
18 Sep 201817.58017.62517.28517.28517.2857,243,123
17 Sep 201817.74017.85017.59517.62017.6205,182,441
14 Sep 2018------
13 Sep 2018------
12 Sep 2018------
11 Sep 2018------
10 Sep 201818.57818.71418.51218.71418.7141,945,173
07 Sep 201818.68518.68518.68518.68518.685-
06 Sep 201818.68518.91018.62018.68518.6855,797,078
05 Sep 201818.99519.04518.76018.76018.7604,523,329
04 Sep 201819.12019.22018.98019.12519.1253,581,594
03 Sep 201818.99519.10518.96519.08519.0851,844,642
31 Aug 201819.20519.21519.01519.08019.0803,160,926
30 Aug 201819.15519.25019.14019.21519.2152,477,187
29 Aug 201819.20019.31019.15519.20519.2052,592,195
28 Aug 201819.18019.28019.11519.11519.1151,964,024
27 Aug 201819.12019.19519.04519.19519.195886,841
24 Aug 201819.21019.23019.08019.11019.1101,475,801
23 Aug 201819.14519.26519.08519.17019.1701,412,674
22 Aug 201818.99519.21518.99519.21519.2152,034,818
21 Aug 201819.15019.17519.05019.08519.0851,857,352
20 Aug 201819.12019.27019.01019.19019.1901,544,491
17 Aug 201819.04019.10518.94519.10519.1051,805,705
16 Aug 201818.84519.03518.78518.99518.9952,045,323
15 Aug 201819.00019.08518.72518.84018.8402,022,168
14 Aug 201818.92518.99518.83518.93018.9302,439,699
13 Aug 201818.74518.89018.67518.88518.8852,839,380
10 Aug 201818.93518.93518.75518.85018.8503,052,001
09 Aug 201818.80018.92018.73018.89518.8952,008,659
08 Aug 201818.75018.85518.72018.81518.8151,354,029
07 Aug 201818.85518.87018.70518.79518.7951,477,630
06 Aug 201818.77018.85518.73518.83018.8301,683,784
03 Aug 201818.57518.80018.54018.80018.8002,200,014
02 Aug 201818.50018.59018.44518.56018.5602,640,292
02 Aug 20180.14 Dividend
01 Aug 201818.57518.70518.45518.63018.4902,519,622
31 Jul 201818.74518.74518.43018.59518.4552,518,248
30 Jul 201818.96518.96518.71518.71518.5741,991,992
27 Jul 201819.38019.38518.86018.98518.8423,679,060
26 Jul 201819.20019.63519.14519.31519.1705,719,655
25 Jul 201818.89519.01018.78018.87518.7333,499,789
24 Jul 201819.12019.26018.95518.95518.8131,927,021
23 Jul 201819.20019.28019.00019.06518.9222,745,411
20 Jul 201819.12019.26519.04019.17519.0313,915,163
19 Jul 201819.17519.25519.12519.20019.0562,537,629
18 Jul 201819.24019.39519.19019.20019.0563,356,733
17 Jul 201819.14519.28519.04519.24519.1002,133,637
16 Jul 201819.23019.34519.09519.18019.0361,702,004
13 Jul 201819.10019.32519.09519.23519.0902,125,984
12 Jul 201818.74019.13018.71019.06018.9172,933,465
11 Jul 201818.52518.73518.50018.68518.5451,900,538
10 Jul 201818.59018.64018.50518.59518.4552,460,162
09 Jul 201818.72518.72518.57018.59518.4552,531,470
06 Jul 201818.54518.69018.52018.58018.4403,045,562
05 Jul 201818.45018.45018.24518.41518.2771,642,529
04 Jul 201818.27018.33018.19518.26518.1281,849,676
03 Jul 201818.24018.38518.20518.32018.1822,547,396
02 Jul 201818.08518.18518.00018.14518.0092,316,744
29 Jun 201818.19518.33018.19518.26518.1282,912,021
28 Jun 201817.87518.10517.86018.10517.9693,362,508
27 Jun 201817.78018.01517.75517.92017.7853,579,552
26 Jun 201818.04018.11017.79017.79017.6562,675,802
25 Jun 201818.46018.50018.04018.04017.9042,032,019
22 Jun 201818.22518.50518.22518.50518.3662,041,164
21 Jun 201818.15018.44018.15018.19018.0533,628,409
20 Jun 201818.18518.28518.09018.13517.9993,371,940
19 Jun 201818.19018.31518.06018.08517.9492,975,925
18 Jun 201818.46518.50018.22518.36518.2272,667,119
15 Jun 201818.25518.59018.23018.50018.3616,632,101
14 Jun 201818.47018.48517.90018.26518.1287,035,360
13 Jun 201818.91518.99018.66018.67018.5302,365,159
12 Jun 201819.15019.15018.81018.86018.7182,074,541
11 Jun 201818.94019.04018.89519.00018.8571,652,313
08 Jun 201818.76018.93518.70518.87018.7282,490,906
07 Jun 201819.12519.12518.80018.85018.7081,678,125
06 Jun 201818.92019.03018.87519.01518.8721,899,943
05 Jun 201818.75519.06518.73518.93018.7881,853,913
04 Jun 201818.79518.85518.72518.85018.7081,313,167
01 Jun 201818.68018.68018.68018.68018.540-
31 May 201818.60018.82018.56518.68018.5403,340,425
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...