Renishaw plc (FRA:REW)
Germany · Delayed Price · Currency is EUR 39.60
+0.60 (1.54%)
At close: Dec 1, 2025
Renishaw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Nov 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Nov 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Nov 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Nov 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Nov 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Nov 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Nov 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Nov 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Nov 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Oct 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Oct 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.90 | -0.48% | - |
| Oct 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | -0.95% | - |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.49 | 0.96% | - |
| Oct 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | -1.88% | - |
| Oct 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | 0.95% | - |
| Oct 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.49 | -0.94% | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | - | - |
| Oct 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | 1.43% | - |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.30 | -0.94% | - |
| Oct 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.69 | -0.47% | - |
| Oct 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | 0.95% | - |
| Oct 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.49 | -1.40% | - |
| Oct 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | -0.47% | - |
| Oct 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.28 | 0.47% | - |
| Oct 9, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | - | - |
| Oct 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | -0.47% | - |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.28 | 0.94% | - |
| Oct 6, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | -0.47% | - |
| Oct 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | 2.39% | - |
| Oct 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | 1.95% | - |
| Oct 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.31 | 2.50% | - |
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.33 | -0.99% | - |
| Sep 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.72 | -2.42% | - |
| Sep 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.71 | 0.49% | - |
| Sep 25, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.51 | 0.98% | - |
| Sep 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.12 | -0.97% | - |
| Sep 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.51 | -0.48% | - |