REN.AS - RELX NV

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Dec 201818.00018.01517.58017.62517.6252,334,131
07 Dec 201817.96018.22017.92018.03518.0352,264,883
06 Dec 201817.99518.15517.69017.81017.8102,380,099
05 Dec 201818.25518.42018.00018.10518.1051,483,115
04 Dec 201818.68018.77518.42518.47018.4702,043,831
03 Dec 201818.62018.76018.53518.73518.7351,135,286
30 Nov 201818.66518.66518.39018.39018.3901,833,553
29 Nov 201818.70018.76518.54018.60018.6001,502,622
28 Nov 201818.67018.76018.47518.72018.7201,509,840
27 Nov 201818.51518.64018.39518.51018.5101,624,879
26 Nov 201818.78018.88518.46018.54518.5452,231,074
23 Nov 201818.30018.65018.24018.65018.6501,578,283
22 Nov 201818.26018.37018.14018.27018.2701,441,335
21 Nov 201817.99018.23017.87018.23018.2301,535,582
20 Nov 201818.10018.15017.91017.98017.9802,188,229
19 Nov 201818.25018.53018.18018.18518.1851,508,769
16 Nov 201818.36018.61518.13018.25518.2552,787,825
15 Nov 201818.28018.55018.27018.33018.3302,792,363
14 Nov 201818.07018.33517.89518.27518.2751,839,634
13 Nov 201818.00018.19018.00018.13018.1301,876,964
12 Nov 201817.89017.91517.71017.90017.9001,051,077
09 Nov 201817.56517.90017.56517.82517.8251,960,287
08 Nov 201817.64517.70517.53017.55517.555954,400
07 Nov 201817.46517.65017.34517.62017.6201,211,591
06 Nov 201817.42017.53017.31017.42017.420883,523
05 Nov 201817.40517.61017.39517.42017.4201,412,717
02 Nov 201817.62017.76517.39017.41517.4151,771,375
01 Nov 201817.38017.50017.31017.40517.4051,475,632
31 Oct 201817.16017.69017.15517.47017.4701,880,509
30 Oct 201817.20017.21016.93016.99516.9951,854,110
29 Oct 201817.38517.55017.16517.17517.1751,752,660
26 Oct 201817.42017.59017.00517.24517.2452,387,258
25 Oct 201817.16017.49517.11017.44517.4452,416,666
24 Oct 201817.21517.40517.04017.25017.2502,292,215
23 Oct 201817.03017.20016.93517.01017.0102,523,303
22 Oct 201817.27017.27016.98517.10017.1003,139,123
19 Oct 201817.17017.27517.15517.18017.1802,642,952
18 Oct 201817.22017.41017.13017.13017.1301,758,268
17 Oct 201817.49017.49017.06017.10517.1052,735,417
16 Oct 201817.09017.44017.03017.40017.4002,840,473
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...