Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,300.00
-45.00 (-1.04%)
At close: Feb 27, 2026

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,345.004,395.004,320.004,345.00--2,314
Feb 26, 20264,345.004,440.004,305.004,345.004,345.000.58%70,941
Feb 25, 20264,400.004,400.004,295.004,320.004,320.000.23%82,302
Feb 24, 20264,300.004,380.004,251.044,310.004,310.000.70%120,175
Feb 23, 20264,345.004,345.004,220.004,280.004,280.000.59%114,854
Feb 20, 20264,390.004,390.004,235.004,255.004,255.00-0.70%143,022
Feb 19, 20264,350.004,360.004,275.004,285.004,285.00-1.15%103,263
Feb 18, 20264,350.004,365.004,280.804,335.004,335.000.93%128,244
Feb 17, 20264,175.004,295.004,175.004,295.004,295.002.26%113,751
Feb 16, 20264,260.004,270.004,185.004,200.004,200.00-0.59%270,644
Feb 13, 20264,090.004,225.004,060.004,225.004,225.004.06%151,661
Feb 12, 20264,205.004,205.004,060.004,060.004,060.00-0.49%208,109
Feb 11, 20263,950.004,150.003,950.004,080.004,080.005.02%206,111
Feb 10, 20263,810.003,885.003,740.003,885.003,885.003.60%67,822
Feb 9, 20263,750.003,775.003,665.003,750.003,750.000.67%47,277
Feb 6, 20263,630.003,760.003,600.003,725.003,725.002.34%51,074
Feb 5, 20263,670.003,710.003,630.003,640.003,640.00-0.95%85,148
Feb 4, 20263,610.003,750.003,610.003,675.003,675.00-0.54%64,580
Feb 3, 20263,790.003,826.153,680.003,695.003,695.00-2.51%129,472
Feb 2, 20263,870.003,870.003,730.003,790.003,790.00-0.26%44,134
Jan 30, 20263,725.003,820.003,690.003,800.003,800.002.15%53,630
Jan 29, 20263,765.003,795.003,690.003,720.003,720.00-1.46%36,355
Jan 28, 20263,690.003,830.003,690.003,775.003,775.000.94%84,076
Jan 27, 20263,740.003,755.003,720.003,740.003,740.00-0.27%43,082
Jan 26, 20263,805.003,875.003,740.003,750.003,750.00-2.34%40,292
Jan 23, 20263,865.003,865.003,795.003,840.003,840.00-0.90%20,377
Jan 22, 20263,800.003,910.003,795.003,875.003,875.002.79%50,561
Jan 21, 20263,705.003,780.003,685.003,770.003,770.001.89%34,367
Jan 20, 20263,715.003,745.263,650.003,700.003,700.00-0.94%46,122
Jan 19, 20263,825.003,865.003,725.003,735.003,735.00-3.61%29,250
Jan 16, 20263,855.003,940.003,770.003,875.003,875.000.52%37,996
Jan 15, 20263,645.003,860.003,640.003,855.003,855.005.76%128,623
Jan 14, 20263,635.003,685.003,600.003,645.003,645.000.28%83,998
Jan 13, 20263,700.003,725.003,605.003,635.003,635.00-2.02%56,230
Jan 12, 20263,745.003,745.003,665.003,710.003,710.00-58,988
Jan 9, 20263,615.003,710.003,615.003,710.003,710.001.78%66,406
Jan 8, 20263,705.003,710.003,626.683,645.003,645.00-1.88%113,378
Jan 7, 20263,670.003,730.003,620.003,715.003,715.002.48%39,399
Jan 6, 20263,645.003,645.003,550.003,625.003,625.000.55%51,819
Jan 5, 20263,495.003,640.003,495.003,605.003,605.001.55%83,636
Jan 2, 20263,515.003,560.003,490.003,550.003,550.001.14%25,035
Dec 31, 20253,520.003,535.003,505.003,510.003,510.00-0.14%12,908
Dec 30, 20253,500.003,530.003,440.003,515.003,515.000.86%29,414
Dec 29, 20253,395.003,680.003,395.003,485.003,485.000.14%27,922
Dec 24, 20253,425.003,510.003,425.003,480.003,480.00-0.14%12,441
Dec 23, 20253,480.003,510.003,465.003,485.003,485.00-0.14%23,150
Dec 22, 20253,465.003,535.003,460.003,490.003,490.000.43%36,793
Dec 19, 20253,420.003,485.003,405.003,475.003,475.000.87%377,865
Dec 18, 20253,420.003,450.003,360.003,445.003,445.001.92%47,723
Dec 17, 20253,420.003,425.003,350.003,380.003,380.00-1.02%73,359