Renold plc (AIM:RNO)
London · Delayed Price · Currency is GBP · Price in GBX 81.00
+0.20 (0.25%)
Sep 17, 2025, 12:44 PM GMT+1
Renold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | - | 327,609 |
| Sep 15, 2025 | 81.20 | 81.20 | 80.80 | 80.80 | 80.80 | -0.49% | 341,330 |
| Sep 12, 2025 | 81.60 | 81.60 | 80.60 | 81.20 | 81.20 | 0.50% | 297,549 |
| Sep 11, 2025 | 81.20 | 81.20 | 80.60 | 80.80 | 80.80 | - | 1,973,663 |
| Sep 10, 2025 | 80.80 | 80.80 | 80.60 | 80.80 | 80.80 | - | 7,499,154 |
| Sep 9, 2025 | 80.80 | 81.20 | 80.60 | 80.80 | 80.80 | - | 1,686,698 |
| Sep 8, 2025 | 80.80 | 81.00 | 80.60 | 80.80 | 80.80 | 0.25% | 1,129,480 |
| Sep 5, 2025 | 80.80 | 80.80 | 80.60 | 80.60 | 80.60 | -0.25% | 507,999 |
| Sep 4, 2025 | 80.80 | 81.20 | 80.60 | 80.80 | 80.80 | - | 1,895,469 |
| Sep 3, 2025 | 80.80 | 81.00 | 80.60 | 80.80 | 80.80 | 0.25% | 3,430,606 |
| Sep 2, 2025 | 80.80 | 81.00 | 80.60 | 80.60 | 80.60 | -0.25% | 4,189,011 |
| Sep 1, 2025 | 80.80 | 81.00 | 80.60 | 80.80 | 80.80 | - | 1,731,980 |
| Aug 29, 2025 | 81.20 | 81.20 | 80.60 | 80.80 | 80.80 | - | 1,795,959 |
| Aug 28, 2025 | 81.00 | 81.00 | 80.74 | 80.80 | 80.80 | 0.25% | 7,582,676 |
| Aug 27, 2025 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | - | 551,488 |
| Aug 26, 2025 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | - | 1,271,337 |
| Aug 22, 2025 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | - | 7,201,998 |
| Aug 21, 2025 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | - | 61,548 |
| Aug 20, 2025 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | - | 191,303 |
| Aug 19, 2025 | 80.60 | 81.20 | 80.60 | 80.60 | 80.60 | - | 193,025 |
| Aug 18, 2025 | 81.20 | 81.20 | 80.60 | 80.60 | 80.60 | -0.25% | 124,110 |
| Aug 15, 2025 | 81.00 | 81.10 | 80.60 | 80.80 | 80.80 | -0.25% | 900,213 |
| Aug 14, 2025 | 81.60 | 81.60 | 80.60 | 81.00 | 81.00 | 0.75% | 666,528 |
| Aug 13, 2025 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | - | 607,792 |
| Aug 12, 2025 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | - | 1,543,268 |
| Aug 11, 2025 | 81.00 | 81.20 | 80.40 | 80.40 | 80.40 | -0.99% | 529,241 |
| Aug 8, 2025 | 80.40 | 81.20 | 80.40 | 81.20 | 81.20 | 1.00% | 5,166,547 |
| Aug 7, 2025 | 80.40 | 80.60 | 80.40 | 80.40 | 80.40 | - | 217,286 |
| Aug 6, 2025 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | - | 889,902 |
| Aug 5, 2025 | 80.40 | 81.28 | 80.40 | 80.40 | 80.40 | - | 522,905 |
| Aug 4, 2025 | 80.40 | 80.80 | 80.40 | 80.40 | 80.40 | -0.25% | 321,421 |
| Aug 1, 2025 | 80.80 | 80.80 | 80.40 | 80.60 | 80.60 | 0.25% | 682,973 |
| Jul 31, 2025 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | - | 190,240 |
| Jul 30, 2025 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | - | 294,799 |
| Jul 29, 2025 | 80.40 | 80.80 | 80.20 | 80.40 | 80.40 | 0.50% | 1,113,399 |
| Jul 28, 2025 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | -0.25% | 4,459,643 |
| Jul 25, 2025 | 80.20 | 80.40 | 80.20 | 80.20 | 80.20 | - | 139,682 |
| Jul 24, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | - | 356,839 |
| Jul 23, 2025 | 80.80 | 80.80 | 80.00 | 80.20 | 80.20 | - | 1,193,412 |
| Jul 22, 2025 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | -0.50% | 214,545 |
| Jul 21, 2025 | 80.80 | 80.80 | 80.20 | 80.60 | 80.60 | 0.25% | 182,101 |
| Jul 18, 2025 | 80.80 | 80.80 | 80.20 | 80.40 | 80.40 | -0.25% | 2,415,418 |
| Jul 17, 2025 | 80.80 | 80.80 | 80.40 | 80.60 | 80.60 | - | 410,717 |
| Jul 16, 2025 | 81.00 | 81.00 | 80.60 | 80.60 | 80.60 | -0.25% | 348,858 |
| Jul 15, 2025 | 80.60 | 80.80 | 80.40 | 80.80 | 80.80 | 0.50% | 1,346,048 |
| Jul 14, 2025 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | - | 1,013,467 |
| Jul 11, 2025 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | - | 11,996,360 |
| Jul 10, 2025 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | - | 896,942 |
| Jul 9, 2025 | 81.20 | 82.40 | 80.40 | 80.40 | 80.40 | - | 681,733 |
| Jul 8, 2025 | 80.80 | 80.80 | 80.20 | 80.40 | 80.40 | 0.25% | 209,307 |