Renishaw plc (FRA:REW)
Germany · Delayed Price · Currency is EUR 44.20
-0.60 (-1.34%)
At close: Mar 27, 2026
FRA:REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Mar 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Mar 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.26% | - |
| Mar 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Mar 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.10% | - |
| Mar 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Mar 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Mar 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Mar 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | - |
| Mar 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Mar 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Mar 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.61 | -2.90% | - |
| Mar 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | -3.21% | - |
| Mar 2, 2026 | 48.40 | 49.80 | 48.40 | 49.80 | 49.59 | - | 500 |
| Feb 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | - | - |
| Feb 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | 0.40% | - |
| Feb 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | 1.22% | - |
| Feb 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | 0.82% | - |
| Feb 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.40 | -1.22% | - |
| Feb 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -0.40% | - |
| Feb 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.20 | 0.41% | - |
| Feb 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | 1.65% | - |
| Feb 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.20 | 0.41% | - |
| Feb 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | 2.12% | - |
| Feb 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.01 | -1.26% | - |
| Feb 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.60 | 7.17% | - |
| Feb 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | 2.76% | - |
| Feb 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.22 | 0.46% | - |
| Feb 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | 3.35% | - |
| Feb 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.63 | -1.88% | - |
| Feb 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.42 | -0.47% | - |
| Feb 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | -3.17% | - |
| Feb 3, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.02 | 2.31% | 20 |
| Feb 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | - | - |
| Jan 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | -1.37% | - |
| Jan 29, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.62 | 2.34% | - |
| Jan 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | -1.38% | - |
| Jan 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.22 | -2.25% | - |
| Jan 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | - | - |
| Jan 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | 1.37% | - |
| Jan 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.62 | 3.79% | - |
| Jan 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.03 | -1.86% | - |
| Jan 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | -2.71% | - |
| Jan 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.02 | -0.90% | - |