Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,675.00
-45.00 (-1.21%)
Mar 23, 2026, 8:24 AM GMT

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,860.003,870.003,720.003,720.003,720.00-1.06%696,355
Mar 19, 20263,930.003,930.003,755.003,760.003,760.00-4.69%153,346
Mar 18, 20263,890.003,975.003,865.003,945.003,945.002.07%127,070
Mar 17, 20263,820.003,900.003,800.003,865.003,865.00-0.51%85,312
Mar 16, 20263,955.003,955.003,835.003,885.003,885.000.13%173,785
Mar 13, 20263,905.003,945.003,866.003,880.003,880.00-1.52%252,393
Mar 12, 20263,975.003,995.003,925.003,940.003,940.00-1.13%71,233
Mar 11, 20263,875.004,015.003,875.003,985.003,985.00-0.13%83,157
Mar 10, 20263,905.004,005.003,810.003,990.003,990.004.86%410,251
Mar 9, 20263,870.003,925.003,745.003,805.003,805.00-3.43%80,541
Mar 6, 20263,995.004,075.003,930.003,940.003,940.00-2.35%80,167
Mar 5, 20264,160.004,190.004,035.004,035.004,035.00-2.77%86,771
Mar 4, 20264,020.004,185.004,020.004,150.004,133.202.34%70,743
Mar 3, 20264,295.004,295.004,034.014,055.004,038.58-3.45%75,260
Mar 2, 20264,300.004,305.004,200.004,200.004,183.00-2.33%96,977
Feb 27, 20264,345.004,395.004,270.004,300.004,282.59-1.04%88,027
Feb 26, 20264,345.004,440.004,305.004,345.004,327.410.58%70,941
Feb 25, 20264,400.004,400.004,295.004,320.004,302.510.23%82,302
Feb 24, 20264,300.004,380.004,251.044,310.004,292.550.70%120,175
Feb 23, 20264,345.004,345.004,220.004,280.004,262.670.59%114,854
Feb 20, 20264,390.004,390.004,235.004,255.004,237.77-0.70%143,022
Feb 19, 20264,350.004,360.004,274.444,285.004,267.65-1.15%103,264
Feb 18, 20264,350.004,365.004,280.804,335.004,317.450.93%128,244
Feb 17, 20264,175.004,295.004,175.004,295.004,277.612.26%113,751
Feb 16, 20264,260.004,270.004,185.004,200.004,183.00-0.59%270,644
Feb 13, 20264,090.004,225.004,053.934,225.004,207.904.06%151,662
Feb 12, 20264,205.004,205.004,060.004,060.004,043.56-0.49%208,107
Feb 11, 20263,950.004,150.003,950.004,080.004,063.485.02%206,753
Feb 10, 20263,810.003,885.003,740.003,885.003,869.273.60%67,822
Feb 9, 20263,750.003,775.003,665.003,750.003,734.820.67%47,277
Feb 6, 20263,630.003,760.003,600.003,725.003,709.922.34%51,074
Feb 5, 20263,670.003,715.003,620.003,640.003,625.26-0.95%85,155
Feb 4, 20263,610.003,750.003,610.003,675.003,660.12-0.54%64,580
Feb 3, 20263,790.003,826.153,680.003,695.003,680.04-2.51%129,472
Feb 2, 20263,870.003,870.003,730.003,790.003,774.66-0.26%44,134
Jan 30, 20263,725.003,820.003,690.003,800.003,784.622.15%53,630
Jan 29, 20263,765.003,800.003,690.003,720.003,704.94-1.46%36,358
Jan 28, 20263,690.003,830.003,690.003,775.003,759.720.94%84,076
Jan 27, 20263,740.003,775.003,719.103,740.003,724.86-0.27%43,083
Jan 26, 20263,805.003,875.003,740.003,750.003,734.82-2.34%40,292
Jan 23, 20263,865.003,875.003,795.003,840.003,824.45-0.90%20,379
Jan 22, 20263,800.003,910.003,795.003,875.003,859.312.79%50,561
Jan 21, 20263,705.003,780.003,685.003,770.003,754.741.89%34,367
Jan 20, 20263,715.003,745.263,650.003,700.003,685.02-0.94%46,122
Jan 19, 20263,825.003,865.003,725.003,735.003,719.88-3.61%29,250
Jan 16, 20263,855.003,940.003,770.003,875.003,859.310.52%37,996
Jan 15, 20263,645.003,865.003,615.003,855.003,839.395.76%128,955
Jan 14, 20263,635.003,685.003,600.003,645.003,630.240.28%83,998
Jan 13, 20263,700.003,725.003,605.003,635.003,620.28-2.02%56,230
Jan 12, 20263,745.003,745.003,665.003,710.003,694.98-58,988