Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,655.00
-15.00 (-0.41%)
Oct 27, 2025, 4:43 PM BST

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253,765.003,765.003,645.003,670.003,670.00-29,278
Oct 24, 20253,710.003,710.003,639.123,670.003,670.001.10%100,986
Oct 23, 20253,710.003,740.003,485.003,630.003,630.00-2.29%256,464
Oct 22, 20253,640.003,715.003,630.003,715.003,715.001.09%331,790
Oct 21, 20253,695.003,710.003,630.003,675.003,675.00-0.41%73,553
Oct 20, 20253,635.003,705.003,635.003,690.003,690.001.10%51,040
Oct 17, 20253,675.003,705.003,600.003,650.003,650.00-0.82%95,447
Oct 16, 20253,745.003,745.003,640.003,680.003,680.000.55%192,389
Oct 15, 20253,670.003,705.003,651.113,660.003,660.000.55%64,231
Oct 14, 20253,630.003,670.003,595.003,640.003,640.00-0.82%113,768
Oct 13, 20253,695.003,705.003,630.003,670.003,670.00-0.27%155,761
Oct 10, 20253,690.003,735.003,667.823,680.003,680.00-0.94%82,843
Oct 9, 20253,775.003,775.003,685.003,715.003,715.000.41%228,723
Oct 8, 20253,780.003,780.003,695.003,700.003,700.00-0.27%110,473
Oct 7, 20253,745.003,745.003,670.003,710.003,710.00-0.40%106,192
Oct 6, 20253,690.003,770.003,690.003,725.003,725.000.13%31,853
Oct 3, 20253,665.003,730.003,660.003,720.003,720.000.40%41,742
Oct 2, 20253,635.003,720.983,630.003,705.003,705.001.93%134,855
Oct 1, 20253,575.003,635.003,544.163,635.003,635.001.68%120,170
Sep 30, 20253,570.003,605.003,495.003,575.003,575.001.71%194,830
Sep 29, 20253,490.003,545.003,466.353,515.003,515.00-121,663
Sep 26, 20253,550.003,595.003,495.003,515.003,515.00-1.82%59,240
Sep 25, 20253,600.003,715.003,575.003,580.003,580.00-0.83%206,570
Sep 24, 20253,640.003,640.003,535.003,610.003,610.000.28%213,684
Sep 23, 20253,599.353,610.003,510.003,600.003,600.000.28%183,720
Sep 22, 20253,625.003,665.003,565.003,590.003,590.00-0.55%63,825
Sep 19, 20253,570.003,610.003,485.003,610.003,610.002.70%251,356
Sep 18, 20253,225.003,515.003,225.003,515.003,515.0010.02%463,251
Sep 17, 20253,170.003,200.003,140.003,195.003,195.001.43%108,315
Sep 16, 20253,220.003,260.003,140.433,150.003,150.00-2.02%70,936
Sep 15, 20253,263.243,290.003,170.003,215.003,215.00-0.77%56,470
Sep 12, 20253,250.003,265.003,205.003,240.003,240.000.15%73,048
Sep 11, 20253,230.003,250.003,205.003,235.003,235.000.62%64,630
Sep 10, 20253,205.003,250.003,196.113,215.003,215.00-0.31%30,567
Sep 9, 20253,302.153,302.153,185.003,225.003,225.00-1.83%94,379
Sep 8, 20253,305.003,305.003,240.003,285.003,285.001.23%138,224
Sep 5, 20253,195.003,260.003,182.503,245.003,245.002.20%28,336
Sep 4, 20253,150.003,220.003,140.003,175.003,175.00-232,233
Sep 3, 20253,210.003,220.003,125.003,175.003,175.001.76%40,884
Sep 2, 20253,285.003,285.003,120.003,120.003,120.00-3.55%191,035
Sep 1, 20253,235.003,267.033,145.003,235.003,235.000.15%257,963
Aug 29, 20253,270.003,305.003,230.003,230.003,230.00-1.52%361,273
Aug 28, 20253,175.003,305.003,175.003,280.003,280.002.66%67,020
Aug 27, 20253,180.003,215.003,156.003,195.003,195.000.47%282,520
Aug 26, 20253,240.003,240.003,172.833,180.003,180.00-1.70%127,637
Aug 22, 20253,180.003,265.003,115.003,235.003,235.001.41%116,315
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