Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,940.00
+55.00 (1.91%)
Aug 5, 2025, 4:37 PM BST

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,890.252,890.252,890.252,890.252,890.250.18%4
Aug 4, 20252,925.602,935.002,860.002,885.002,885.00-0.69%71,589
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
Jun 13, 20252,725.002,740.002,680.002,705.002,705.00-1.10%35,373
Jun 12, 20252,740.002,825.002,687.352,735.002,735.00-2.15%79,705
Jun 11, 20252,770.002,800.002,680.002,795.002,795.002.95%54,418
Jun 10, 20252,715.002,805.002,715.002,715.002,715.00-2.51%52,788
Jun 9, 20252,695.002,794.382,625.002,785.002,785.005.89%59,935
Jun 6, 20252,661.552,675.002,605.002,630.002,630.00-0.19%36,710
Jun 5, 20252,680.002,680.002,600.002,635.002,635.000.57%25,483
Jun 4, 20252,645.002,645.002,575.002,620.002,620.001.55%37,183
Jun 3, 20252,525.002,590.002,517.902,580.002,580.001.57%48,054
Jun 2, 20252,525.002,566.602,515.002,540.002,540.00-1.17%31,068
May 30, 20252,555.002,600.002,535.002,570.002,570.000.59%111,564
May 29, 20252,580.002,635.002,545.002,555.002,555.00-1.54%53,796
May 28, 20252,545.002,630.002,545.002,595.002,595.00-0.57%48,547