Renishaw plc (FRA:REW)
Germany · Delayed Price · Currency is EUR 41.80
-1.00 (-2.34%)
At close: Jan 9, 2026
Renishaw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Jan 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Jan 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jan 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Jan 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Dec 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Dec 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Dec 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Dec 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Dec 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Dec 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 1 |
| Dec 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Dec 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Dec 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Dec 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Dec 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Dec 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| Dec 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| 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% | - |