Renishaw plc (LON:RSW)
London · Delayed Price · Currency is GBP · Price in GBX 5,240.00
+10.00 (0.19%)
May 28, 2026, 4:35 PM GMT
Renishaw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5,140.00 | 5,285.00 | 5,140.00 | 5,240.00 | - | 0.19% | 13,816 |
| May 27, 2026 | 5,325.00 | 5,435.00 | 5,205.00 | 5,230.00 | 5,230.00 | -1.60% | 50,590 |
| May 26, 2026 | 5,155.00 | 5,345.00 | 5,155.00 | 5,315.00 | 5,315.00 | 1.53% | 58,902 |
| May 22, 2026 | 5,060.00 | 5,280.00 | 4,992.00 | 5,235.00 | 5,235.00 | 3.46% | 58,839 |
| May 21, 2026 | 5,190.00 | 5,190.00 | 5,025.00 | 5,060.00 | 5,060.00 | - | 67,575 |
| May 20, 2026 | 4,808.00 | 5,115.00 | 4,808.00 | 5,060.00 | 5,060.00 | 2.80% | 97,702 |
| May 19, 2026 | 5,090.00 | 5,090.00 | 4,894.00 | 4,922.00 | 4,922.00 | -0.89% | 49,951 |
| May 18, 2026 | 5,080.00 | 5,080.00 | 4,922.00 | 4,966.00 | 4,966.00 | -0.36% | 119,886 |
| May 15, 2026 | 5,165.00 | 5,260.00 | 4,854.00 | 4,984.00 | 4,984.00 | -5.25% | 298,064 |
| May 14, 2026 | 5,055.00 | 5,295.00 | 5,055.00 | 5,260.00 | 5,260.00 | 0.48% | 87,934 |
| May 13, 2026 | 4,950.00 | 5,235.42 | 4,950.00 | 5,235.00 | 5,235.00 | 3.15% | 112,748 |
| May 12, 2026 | 5,225.00 | 5,225.00 | 5,055.00 | 5,075.00 | 5,075.00 | -2.12% | 67,846 |
| May 11, 2026 | 5,150.00 | 5,205.00 | 5,115.00 | 5,185.00 | 5,185.00 | -0.19% | 210,348 |
| May 8, 2026 | 5,110.00 | 5,195.42 | 5,085.00 | 5,195.00 | 5,195.00 | 0.97% | 76,516 |
| May 7, 2026 | 5,120.00 | 5,255.00 | 5,105.00 | 5,145.00 | 5,145.00 | 1.18% | 395,559 |
| May 6, 2026 | 4,824.00 | 5,085.00 | 4,788.00 | 5,085.00 | 5,085.00 | 4.76% | 103,414 |
| May 5, 2026 | 4,756.00 | 4,878.00 | 4,678.00 | 4,854.00 | 4,854.00 | 2.06% | 177,382 |
| May 1, 2026 | 4,610.00 | 4,756.38 | 4,610.00 | 4,756.00 | 4,756.00 | 0.46% | 59,100 |
| Apr 30, 2026 | 4,560.00 | 4,742.00 | 4,524.00 | 4,734.00 | 4,734.00 | 3.14% | 124,457 |
| Apr 29, 2026 | 4,594.00 | 4,648.00 | 4,556.00 | 4,590.00 | 4,590.00 | -0.56% | 89,502 |
| Apr 28, 2026 | 4,610.00 | 4,680.00 | 4,572.00 | 4,616.00 | 4,616.00 | -0.22% | 241,517 |
| Apr 27, 2026 | 4,542.00 | 4,722.00 | 4,506.00 | 4,626.00 | 4,626.00 | 3.91% | 82,021 |
| Apr 24, 2026 | 4,494.00 | 4,530.00 | 4,386.00 | 4,452.00 | 4,452.00 | -2.37% | 74,513 |
| Apr 23, 2026 | 4,514.00 | 4,560.00 | 4,436.00 | 4,560.00 | 4,560.00 | 0.48% | 184,961 |
| Apr 22, 2026 | 4,676.00 | 4,676.00 | 4,536.00 | 4,538.00 | 4,538.00 | -0.53% | 247,973 |
| Apr 21, 2026 | 4,426.00 | 4,568.00 | 4,420.00 | 4,562.00 | 4,562.00 | 3.12% | 103,319 |
| Apr 20, 2026 | 4,252.00 | 4,578.00 | 4,200.00 | 4,424.00 | 4,424.00 | 6.19% | 92,894 |
| Apr 17, 2026 | 4,002.00 | 4,190.63 | 4,002.00 | 4,166.00 | 4,166.00 | 2.41% | 106,466 |
| Apr 16, 2026 | 3,980.00 | 4,100.00 | 3,980.00 | 4,068.00 | 4,068.00 | 2.01% | 128,913 |
| Apr 15, 2026 | 3,950.00 | 4,008.00 | 3,950.00 | 3,988.00 | 3,988.00 | 0.25% | 90,759 |
| Apr 14, 2026 | 3,728.00 | 3,978.00 | 3,728.00 | 3,978.00 | 3,978.00 | 4.52% | 118,724 |
| Apr 13, 2026 | 3,884.00 | 3,884.00 | 3,728.00 | 3,806.00 | 3,806.00 | 0.79% | 169,721 |
| Apr 10, 2026 | 3,768.00 | 3,834.00 | 3,742.00 | 3,776.00 | 3,776.00 | 0.59% | 81,648 |
| Apr 9, 2026 | 3,752.00 | 3,782.00 | 3,718.49 | 3,754.00 | 3,754.00 | 0.05% | 75,627 |
| Apr 8, 2026 | 3,686.00 | 3,810.00 | 3,606.00 | 3,752.00 | 3,752.00 | 5.81% | 119,328 |
| Apr 7, 2026 | 3,618.00 | 3,646.00 | 3,518.00 | 3,546.00 | 3,546.00 | -1.64% | 87,170 |
| Apr 2, 2026 | 3,705.00 | 3,705.00 | 3,495.00 | 3,605.00 | 3,605.00 | -0.14% | 111,924 |
| Apr 1, 2026 | 3,575.00 | 3,690.00 | 3,570.00 | 3,610.00 | 3,610.00 | 2.27% | 327,719 |
| Mar 31, 2026 | 3,535.00 | 3,575.00 | 3,465.00 | 3,530.00 | 3,530.00 | 0.14% | 281,380 |
| Mar 30, 2026 | 3,770.00 | 3,770.00 | 3,500.00 | 3,525.00 | 3,525.00 | -3.69% | 133,202 |
| Mar 27, 2026 | 3,825.00 | 3,825.00 | 3,660.00 | 3,660.00 | 3,660.00 | -3.68% | 214,817 |
| Mar 26, 2026 | 3,680.00 | 3,835.00 | 3,655.00 | 3,800.00 | 3,800.00 | -1.81% | 147,144 |
| Mar 25, 2026 | 3,895.00 | 3,920.00 | 3,815.00 | 3,870.00 | 3,870.00 | 2.11% | 68,651 |
| Mar 24, 2026 | 3,800.00 | 3,835.00 | 3,735.00 | 3,790.00 | 3,790.00 | -0.26% | 355,235 |
| Mar 23, 2026 | 3,795.00 | 3,915.00 | 3,640.00 | 3,800.00 | 3,800.00 | 2.15% | 76,326 |
| Mar 20, 2026 | 3,860.00 | 3,870.00 | 3,720.00 | 3,720.00 | 3,720.00 | -1.06% | 696,355 |
| Mar 19, 2026 | 3,930.00 | 3,930.00 | 3,755.00 | 3,760.00 | 3,760.00 | -4.69% | 153,346 |
| Mar 18, 2026 | 3,890.00 | 3,975.00 | 3,865.00 | 3,945.00 | 3,945.00 | 2.07% | 127,070 |
| Mar 17, 2026 | 3,820.00 | 3,900.00 | 3,800.00 | 3,865.00 | 3,865.00 | -0.51% | 85,312 |
| Mar 16, 2026 | 3,955.00 | 3,955.00 | 3,835.00 | 3,885.00 | 3,885.00 | 0.13% | 173,785 |