Renishaw plc (FRA:REW)
Germany · Delayed Price · Currency is EUR 65.00
+2.00 (3.17%)
At close: Oct 23, 2026
FRA:REW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Oct 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Oct 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Oct 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Oct 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Oct 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Oct 9, 2026 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | 1.48% | 15 |
| Oct 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Oct 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Oct 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Oct 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Oct 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Oct 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 30, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 3.85% | 54 |
| Sep 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Sep 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Sep 25, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 4.72% | 44 |
| Sep 24, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -7.97% | 110 |
| Sep 23, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 4.55% | 144 |
| Sep 22, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 8.20% | 65 |
| Sep 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Sep 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Sep 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.96% | - |
| Sep 14, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 1.68% | 35 |
| Sep 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Sep 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Sep 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Sep 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Sep 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 31, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Aug 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Aug 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Aug 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Aug 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Aug 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Aug 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Aug 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |