Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,978.00
+172.00 (4.52%)
Apr 14, 2026, 4:47 PM GMT

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,728.003,978.003,728.003,978.003,978.004.52%118,717
Apr 13, 20263,884.003,884.003,728.003,806.003,806.000.79%169,721
Apr 10, 20263,768.003,834.003,742.003,776.003,776.000.59%81,648
Apr 9, 20263,752.003,782.003,718.493,754.003,754.000.05%75,627
Apr 8, 20263,686.003,802.003,654.003,752.003,752.005.81%119,325
Apr 7, 20263,618.003,646.003,518.003,546.003,546.00-1.64%87,170
Apr 2, 20263,705.003,705.003,495.003,605.003,605.00-0.14%111,924
Apr 1, 20263,598.703,680.003,575.003,610.003,610.002.27%232,042
Mar 31, 20263,535.003,575.003,465.003,530.003,530.000.14%281,380
Mar 30, 20263,770.003,770.003,500.003,525.003,525.00-3.69%131,520
Mar 27, 20263,825.003,825.003,660.003,660.003,660.00-3.68%214,817
Mar 26, 20263,680.003,835.003,655.003,800.003,800.00-1.81%146,710
Mar 25, 20263,895.003,920.003,815.003,870.003,870.002.11%68,651
Mar 24, 20263,800.003,835.003,735.003,790.003,790.00-0.26%355,235
Mar 23, 20263,795.003,915.003,640.003,800.003,800.002.15%76,326
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