B3 · R1EL34 · stock
Relx PLC (R1EL34) stock price history
Every B3 trading session of Relx PLC from Dec 7, 2020 to Nov 11, 2026: 1,454 daily bars, adjusted for splits and dividends, with minute bars from Oct 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
R1EL34 adjusted close, 2020 to 2026
- R$75.01
- All time high, 2025
- R$65.20
- 52 week high, R$34.91 low
- 1,454
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
R1EL34 key facts
- Relx PLC (R1EL34) closed at R$56.20 on Nov 11, 2026 on B3.
- R1EL34's all time high close is R$75.01, set on May 16, 2025; its all time low close is R$26.66 on Dec 14, 2020.
- R1EL34's 52 week range is R$34.91 to R$65.20.
- R1EL34 returned -3.4% over the year to Nov 11, 2026 and +42.5% over five years.
- Since Dec 7, 2020 R1EL34 returned +107%, +13.1% a year compounded.
- R1EL34's deepest drawdown was -53.1% from Jun 5, 2025 to Feb 11, 2026.
- DataCedar holds 1,454 daily sessions of R1EL34 history from Dec 7, 2020 and minute bars from Oct 13, 2026, adjusted for splits and dividends, served by the API under a key.
R1EL34 price chart, 2020 to 2026
R1EL34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.4% |
| 3 months | +35.4% |
| 6 months | +25.3% |
| Year to date | +1.6% |
| 1 year | -3.4% |
| 3 years | +37.6% |
| 5 years | +42.5% |
| 10 years | n/a |
| Since Dec 7, 2020 | +107.0% |
| Compound annual growth, 5.9 years | +13.1% |
R1EL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$75.01 on May 16, 2025
- All time low close
- R$26.66 on Dec 14, 2020
- 52 week high
- R$65.20 on Feb 4, 2026
- 52 week low
- R$34.91 on Feb 11, 2026
- Deepest drawdown
- -53.1% from Jun 5, 2025 to Feb 11, 2026, not yet recovered
- Best single session
- +42.3% on Feb 4, 2026
- Worst single session
- -42.4% on Feb 6, 2026
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2024, +65%
- Worst calendar year
- 2025, -18%
R1EL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 7, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$55.30 | R$65.20 | R$34.91 | R$56.20 | +1.6% | 9.1K | 210 |
| 2025 | R$67.26 | R$75.01 | R$51.51 | R$55.30 | -17.8% | 2.2K | 250 |
| 2024 | R$40.85 | R$67.86 | R$40.85 | R$67.26 | +64.6% | 654 | 251 |
| 2023 | R$33.55 | R$40.85 | R$33.55 | R$40.85 | +21.8% | 8.2K | 248 |
| 2022 | R$40.14 | R$40.14 | R$31.33 | R$33.55 | -16.4% | 13.5K | 246 |
| 2021 | R$28.74 | R$40.73 | R$28.74 | R$40.14 | +49.9% | 59.2K | 233 |
| 2020 | R$27.15 | R$27.61 | R$26.66 | R$26.77 | n/a | 184 | 16 |
R1EL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$56.20 | +9.4% |
| October 2026 | R$51.35 | +23.7% |
| September 2026 | R$41.50 | 0.0% |
| August 2026 | R$41.50 | +0.9% |
| July 2026 | R$41.14 | +2.5% |
| June 2026 | R$40.13 | -2.3% |
| May 2026 | R$41.08 | -6.7% |
| April 2026 | R$44.03 | +1.8% |
| March 2026 | R$43.25 | -0.7% |
| February 2026 | R$43.56 | -4.9% |
| January 2026 | R$45.81 | -17.2% |
| December 2025 | R$55.30 | +6.3% |
About the R1EL34 data
Daily bars. 1,454 sessions from Dec 7, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AR1EL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- QUAL3 Qualicorp Consultoria e Corretora de Seguros S.A.
- QUBT34 Quantum Computing Inc.
- R1CL34 Royal Caribbean Cruises Ltd.
- R1DY34 Dr. Reddy's Laboratories Limited
- R1FC34 Regions Financial Corporation
- R1HP34 Ryman Hospitality Properties, Inc.
- R1IN34 Realty Income Corporation
- R1JF34 Raymond James Financial, Inc.
Common questions
R1EL34 share price history
