Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,235.00
+45.00 (1.41%)
Aug 22, 2025, 5:38 PM BST

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,180.003,265.003,115.003,235.003,235.001.41%116,314
Aug 21, 20253,060.003,270.003,060.003,190.003,190.007.23%176,125
Aug 20, 20252,985.003,015.002,945.002,975.002,975.00-1.16%47,815
Aug 19, 20252,930.003,015.002,930.003,010.003,010.001.01%165,888
Aug 18, 20252,940.003,030.002,940.002,980.002,980.00-0.67%129,473
Aug 15, 20253,020.003,040.002,980.003,000.003,000.00-0.17%72,301
Aug 14, 20253,015.003,020.002,990.003,005.003,005.00-0.33%27,439
Aug 13, 20253,040.003,070.003,000.003,015.003,015.00-0.66%146,202
Aug 12, 20253,005.003,045.002,930.003,035.003,035.003.23%69,883
Aug 11, 20252,973.082,995.002,915.002,940.002,940.00-1.51%32,982
Aug 8, 20252,950.002,990.002,950.002,985.002,985.001.36%57,097
Aug 7, 20252,905.002,970.002,900.002,945.002,945.001.20%29,307
Aug 6, 20253,010.003,010.002,898.602,910.002,910.00-1.02%98,597
Aug 5, 20252,890.252,990.002,880.002,940.002,940.001.91%48,302
Aug 4, 20252,925.602,935.002,860.002,885.002,885.00-0.69%71,591
Aug 1, 20252,925.002,975.002,888.152,905.002,905.00-2.35%61,344
Jul 31, 20252,975.253,005.002,950.002,975.002,975.000.51%51,492
Jul 30, 20252,955.003,000.002,940.002,960.002,960.000.34%34,409
Jul 29, 20252,980.003,020.002,940.002,950.002,950.00-1.01%94,091
Jul 28, 20253,046.153,080.002,980.002,980.002,980.00-1.65%315,302
Jul 25, 20253,000.003,030.002,970.003,030.003,030.001.17%157,711
Jul 24, 20252,975.003,020.002,965.002,995.002,995.000.84%212,203
Jul 23, 20252,970.002,995.002,930.002,970.002,970.001.19%55,825
Jul 22, 20253,000.003,000.002,886.542,935.002,935.00-0.17%56,063
Jul 21, 20252,965.003,030.002,926.012,940.002,940.00-2.00%49,991
Jul 18, 20252,910.003,040.002,910.003,000.003,000.001.01%119,995
Jul 17, 20252,875.002,975.002,865.002,970.002,970.004.21%98,077
Jul 16, 20252,825.002,900.042,809.442,850.002,850.000.53%163,112
Jul 15, 20252,775.002,870.002,775.002,835.002,835.00-45,568
Jul 14, 20252,825.002,850.002,795.002,835.002,835.00-104,535
Jul 11, 20252,790.002,870.002,790.002,835.002,835.00-1.22%30,830
Jul 10, 20252,836.312,890.002,810.002,870.002,870.001.95%176,879
Jul 9, 20252,845.002,855.002,725.002,815.002,815.000.54%72,627
Jul 8, 20252,843.702,855.002,775.002,800.002,800.00-1.41%122,357
Jul 7, 20252,883.702,890.002,825.002,840.002,840.00-1.39%96,208
Jul 4, 20252,865.002,915.002,825.002,880.002,880.00-245,435
Jul 3, 20252,890.002,925.002,845.002,880.002,880.00-0.69%803,052
Jul 2, 20252,864.752,900.002,840.002,900.002,900.001.40%40,294
Jul 1, 20252,815.002,880.002,800.002,860.002,860.00-48,617
Jun 30, 20252,900.002,965.002,860.002,860.002,860.00-3.21%78,258
Jun 27, 20252,780.002,970.002,780.002,955.002,955.004.60%94,211
Jun 26, 20252,745.002,835.002,745.002,825.002,825.000.53%68,007
Jun 25, 20252,771.092,821.792,750.002,810.002,810.002.18%80,885
Jun 24, 20252,740.002,800.002,725.002,750.002,750.000.92%61,185
Jun 23, 20252,830.002,830.002,705.002,725.002,725.00-1.45%41,407
Jun 20, 20252,825.002,860.002,752.102,765.002,765.00-2.12%155,604
Jun 19, 20252,790.002,841.982,782.402,825.002,825.000.18%90,515
Jun 18, 20252,815.002,850.002,790.002,820.002,820.00-0.88%135,950
Jun 17, 20252,710.002,885.002,700.002,845.002,845.004.40%68,139
Jun 16, 20252,725.002,775.002,695.002,725.002,725.000.74%34,851