REN.AS - RELX NV

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Jun 201921.4421.7921.4421.7221.72854,732
24 Jun 201921.5321.9121.5321.7221.721,159,776
21 Jun 201921.9121.9321.4621.5221.521,985,637
20 Jun 201921.7421.8921.6021.8421.841,047,639
19 Jun 201921.6721.7121.5421.5521.551,449,212
18 Jun 201921.5821.9321.4221.6721.671,722,511
17 Jun 201921.5021.6021.4421.5321.53843,076
14 Jun 201921.1221.4921.1221.4521.45953,148
13 Jun 201921.3021.3621.1421.1421.141,461,954
12 Jun 201920.9721.3720.9621.2721.271,751,782
11 Jun 201921.0521.1520.9721.0921.091,611,798
10 Jun 201921.1421.1521.0221.0521.05963,564
07 Jun 201920.8921.3420.8921.0221.022,230,199
06 Jun 201920.8121.0520.8120.9520.951,231,854
05 Jun 201920.5220.8520.4820.8420.841,617,699
04 Jun 201920.7820.8020.4320.4920.492,005,243
03 Jun 201920.7620.8920.6720.8920.891,489,182
31 May 201920.8820.9220.7020.8420.841,373,134
30 May 201920.5721.0320.5720.9520.951,150,915
29 May 201920.7820.8420.4220.5320.531,455,439
28 May 201920.6920.9120.5720.7820.781,976,888
27 May 201920.6620.7820.3520.5420.54492,770
24 May 201920.7420.8820.6820.7120.711,396,190
23 May 201920.7420.7820.5520.7420.741,333,352
22 May 201920.5020.9220.5020.9120.911,083,260
21 May 201920.7520.7620.5120.5720.571,247,684
20 May 201920.6020.7220.4820.6320.631,340,304
17 May 201920.4520.6820.4520.6320.631,228,527
16 May 201920.3020.5720.2320.5620.561,262,448
15 May 201920.1920.4220.1320.4220.421,509,495
14 May 201920.2820.2819.9720.1720.171,153,835
13 May 201920.2520.3320.1320.1320.131,360,865
10 May 201920.1720.2720.1020.2020.201,069,382
09 May 201920.1220.2720.0220.0820.081,159,451
08 May 201920.0020.2519.8320.2520.251,568,445
07 May 201920.0520.2520.0220.0420.041,104,176
06 May 201920.1120.2519.9320.2220.22840,625
03 May 201919.7820.2919.7820.2620.261,180,983
02 May 201919.9920.1019.8619.8819.881,989,093
02 May 20190.297 Dividend
30 Apr 201920.2820.5020.2820.4620.161,134,108
29 Apr 201920.3520.4420.2620.3720.071,918,810
26 Apr 201920.1120.4320.1120.4320.131,576,836
25 Apr 201920.0020.2119.9720.1719.881,752,232
24 Apr 201920.0020.1419.8120.0019.711,293,746
23 Apr 201919.9220.0419.6820.0219.731,583,604
18 Apr 201919.4619.7619.4619.6819.401,667,321
17 Apr 201919.2119.5119.0819.5119.231,895,640
16 Apr 201919.1119.3019.0619.2719.001,188,323
15 Apr 201919.0019.2318.9819.0918.811,397,791
12 Apr 201919.3119.3918.9218.9918.711,826,841
11 Apr 201919.2619.4019.1519.3519.071,271,441
10 Apr 201919.1019.2819.1019.2318.951,786,771
09 Apr 201919.3919.3919.1319.1318.851,172,045
08 Apr 201919.3119.5219.2819.3519.07938,738
05 Apr 201919.4319.4819.3319.4119.121,100,650
04 Apr 201919.4719.6319.4519.4919.211,384,851
03 Apr 201919.4819.4819.2219.4319.151,895,291
02 Apr 201919.1019.4019.0819.3419.061,735,395
01 Apr 201919.1819.2219.0519.1418.861,336,800
29 Mar 201918.9319.1118.9319.0518.772,546,920
28 Mar 201918.9319.0918.9218.9218.641,385,737
27 Mar 201919.0119.1418.9118.9818.701,564,155
26 Mar 201918.8019.0518.7519.0318.751,386,803
25 Mar 201918.7618.8818.6618.6818.411,090,436
22 Mar 201918.8918.9418.7318.8818.612,453,986
21 Mar 201918.6018.8818.6018.7918.522,402,424
20 Mar 201919.2419.2418.8318.8318.552,860,234
19 Mar 201919.4219.5219.2019.2018.931,886,212
18 Mar 201919.7019.7019.4319.5319.251,444,584
15 Mar 201919.5719.6719.4219.6019.324,448,961
14 Mar 201919.3119.6919.3119.5919.311,799,444
13 Mar 201919.1019.3619.0019.2218.941,776,109
12 Mar 201919.3319.3719.1819.1918.921,645,960
11 Mar 201919.1019.2819.0819.2318.951,651,216
08 Mar 201919.2919.3819.0319.0418.761,747,082
07 Mar 201919.3019.5819.2519.3519.072,368,907
06 Mar 201919.1919.5519.1819.4919.212,842,445
05 Mar 201919.1119.3019.0519.2819.011,643,196
04 Mar 201918.8819.2018.8519.1418.863,330,485
01 Mar 201920.0020.0318.5918.7018.437,043,770
28 Feb 201920.0120.2719.9720.1919.901,888,630
27 Feb 201920.1620.1620.0220.0319.741,575,181
26 Feb 201920.0720.2219.9520.1619.871,873,765
25 Feb 201920.4220.4520.1020.2319.941,682,038
22 Feb 201920.3820.4420.2320.4120.111,643,076
21 Feb 201919.4120.3619.3920.3020.012,385,853
20 Feb 201919.2719.4219.2319.3719.091,826,486
19 Feb 201919.2419.3519.0419.2718.992,608,891
18 Feb 201919.5819.5919.3019.3119.033,471,117
15 Feb 201919.7319.7719.5819.5919.312,572,850
14 Feb 201919.8519.9419.6819.6819.401,651,254
13 Feb 201919.4519.7219.3019.6719.392,330,304
12 Feb 201919.8119.8419.6119.6719.381,269,075
11 Feb 201919.7519.8419.5819.8319.55846,627
08 Feb 201919.5619.7319.5219.6719.381,657,728
07 Feb 201919.4319.7219.4319.4719.192,823,336
06 Feb 201919.6419.7619.4819.5219.241,996,714
05 Feb 201919.6019.7419.5019.7419.451,185,258
04 Feb 201919.4019.5619.3319.5619.271,666,973
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...