Renishaw plc (FRA:REW)
Germany · Delayed Price · Currency is EUR 63.00
+1.00 (1.61%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:REW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jun 1, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| May 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| May 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| May 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| May 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | - |
| May 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| May 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| May 20, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | 150 |
| May 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| May 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | - |
| May 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| May 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| May 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| May 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| May 4, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 5.71% | 60 |
| Apr 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Apr 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | - |
| Apr 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Apr 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 7.79% | 100 |
| Apr 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Apr 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Apr 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.59% | - |
| Apr 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Apr 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Apr 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Apr 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.88% | - |
| Apr 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Apr 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Apr 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Mar 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Mar 30, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.62% | - |
| 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% | - |