Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,840.00
-35.00 (-0.90%)
Jan 23, 2026, 3:41 PM GMT

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,865.003,875.003,835.003,841.15--0.87%551
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
Dec 16, 20253,420.003,465.003,410.003,415.003,415.00-1.30%75,048
Dec 15, 20253,400.003,480.003,400.003,460.003,460.001.02%51,257
Dec 12, 20253,455.003,510.003,420.003,425.003,425.00-1.58%68,192
Dec 11, 20253,405.003,530.003,405.003,480.003,480.00-0.14%84,204
Dec 10, 20253,565.003,565.003,430.003,485.003,485.00-1.69%123,542
Dec 9, 20253,615.003,615.003,525.003,545.003,545.00-0.70%194,281
Dec 8, 20253,635.003,660.003,570.003,570.003,570.00-1.92%79,020
Dec 5, 20253,570.003,640.003,550.003,640.003,640.002.25%129,305
Dec 4, 20253,500.003,565.003,500.003,560.003,560.002.45%34,046
Dec 3, 20253,520.003,520.003,445.003,475.003,475.001.02%38,398
Dec 2, 20253,430.003,455.003,412.753,440.003,440.000.29%389,264
Dec 1, 20253,436.363,470.003,415.003,430.003,430.00-1.15%33,288
Nov 28, 20253,375.003,480.003,375.003,470.003,470.001.76%72,202
Nov 27, 20253,460.003,460.003,375.003,410.003,410.00-0.15%44,791
Nov 26, 20253,405.003,440.003,385.003,415.003,415.000.15%32,479
Nov 25, 20253,415.003,450.003,375.003,410.003,410.00-0.73%38,200
Nov 24, 20253,340.003,435.003,290.003,435.003,435.002.08%201,303
Nov 21, 20253,345.003,380.003,320.003,365.003,365.00-0.88%83,659
Nov 20, 20253,395.003,480.003,395.003,395.003,395.000.44%40,985
Nov 19, 20253,320.003,390.003,300.003,380.003,380.001.65%84,975
Nov 18, 20253,290.003,355.003,280.003,325.003,325.00-0.89%53,912
Nov 17, 20253,405.003,420.003,355.003,355.003,355.00-1.90%40,077
Nov 14, 20253,400.003,420.003,365.003,420.003,420.00-0.87%52,291
Nov 13, 20253,505.003,530.003,420.003,450.003,450.00-1.85%87,292
Nov 12, 20253,425.003,530.003,415.003,515.003,515.001.59%88,643