Renishaw plc (LON:RSW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,736.00
+4.00 (0.08%)
Nov 6, 2026, 10:45 AM GMT
Renishaw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,684.00 | 4,792.00 | 4,664.00 | 4,736.00 | 4,736.00 | 0.08% | 13,873 |
| Nov 5, 2026 | 4,990.00 | 5,045.00 | 4,652.14 | 4,732.00 | 4,732.00 | -4.98% | 192,168 |
| Nov 4, 2026 | 5,270.00 | 5,350.00 | 4,976.00 | 4,980.00 | 4,980.00 | -5.50% | 170,251 |
| Nov 3, 2026 | 5,155.00 | 5,360.00 | 5,153.00 | 5,270.00 | 5,270.00 | 0.57% | 55,638 |
| Nov 2, 2026 | 5,420.00 | 5,420.00 | 5,235.00 | 5,240.00 | 5,240.00 | -1.69% | 80,134 |
| Oct 30, 2026 | 5,420.00 | 5,430.00 | 5,275.00 | 5,330.00 | 5,330.00 | -3.18% | 68,877 |
| Oct 29, 2026 | 5,505.00 | 5,595.00 | 5,410.00 | 5,505.00 | 5,505.00 | 0.28% | 69,631 |
| Oct 28, 2026 | 5,520.00 | 5,635.00 | 5,420.00 | 5,625.00 | 5,489.80 | 1.90% | 35,616 |
| Oct 27, 2026 | 5,325.00 | 5,520.00 | 5,325.00 | 5,520.00 | 5,387.32 | 2.70% | 70,504 |
| Oct 26, 2026 | 5,100.00 | 5,390.00 | 5,100.00 | 5,375.00 | 5,245.81 | 4.17% | 92,848 |
| Oct 23, 2026 | 5,310.00 | 5,415.00 | 5,120.00 | 5,160.00 | 5,035.98 | -3.73% | 97,515 |
| Oct 22, 2026 | 5,395.00 | 5,595.00 | 5,310.00 | 5,360.00 | 5,231.17 | 0.19% | 195,177 |
| Oct 21, 2026 | 5,180.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,221.41 | 2.59% | 82,005 |
| Oct 20, 2026 | 5,380.00 | 5,415.00 | 5,135.00 | 5,215.00 | 5,089.65 | -3.52% | 150,144 |
| Oct 19, 2026 | 5,420.00 | 5,525.29 | 5,380.00 | 5,405.00 | 5,275.09 | -1.73% | 72,763 |
| Oct 16, 2026 | 5,520.00 | 5,610.00 | 5,459.22 | 5,500.00 | 5,367.80 | 1.48% | 105,050 |
| Oct 15, 2026 | 5,815.00 | 5,815.00 | 5,168.81 | 5,420.00 | 5,289.73 | -4.16% | 179,535 |
| Oct 14, 2026 | 5,715.00 | 5,785.00 | 5,575.00 | 5,655.00 | 5,519.08 | -0.88% | 96,877 |
| Oct 13, 2026 | 5,760.00 | 5,810.00 | 5,641.23 | 5,705.00 | 5,567.88 | -0.09% | 89,687 |
| Oct 12, 2026 | 5,815.00 | 5,836.50 | 5,680.00 | 5,710.00 | 5,572.76 | -0.44% | 172,897 |
| Oct 9, 2026 | 5,660.00 | 5,735.00 | 5,615.00 | 5,735.00 | 5,597.16 | 1.50% | 144,075 |
| Oct 8, 2026 | 5,870.00 | 5,870.00 | 5,600.00 | 5,650.00 | 5,514.20 | -1.99% | 149,969 |
| Oct 7, 2026 | 6,000.00 | 6,000.00 | 5,725.00 | 5,765.00 | 5,626.44 | -3.76% | 103,673 |
| Oct 6, 2026 | 5,740.00 | 6,020.00 | 5,740.00 | 5,990.00 | 5,846.03 | 2.31% | 114,621 |
| Oct 5, 2026 | 6,030.00 | 6,030.00 | 5,790.00 | 5,855.00 | 5,714.27 | -1.76% | 92,668 |
| Oct 2, 2026 | 5,845.00 | 6,010.00 | 5,745.00 | 5,960.00 | 5,816.75 | 1.79% | 148,915 |
| Oct 1, 2026 | 5,795.00 | 5,855.00 | 5,715.00 | 5,855.00 | 5,714.27 | 1.21% | 125,673 |
| Sep 30, 2026 | 5,720.00 | 5,785.00 | 5,650.00 | 5,785.00 | 5,645.95 | 1.67% | 165,384 |
| Sep 29, 2026 | 5,630.00 | 5,710.00 | 5,555.00 | 5,690.00 | 5,553.24 | 2.25% | 244,445 |
| Sep 28, 2026 | 5,630.00 | 5,675.00 | 5,530.00 | 5,565.00 | 5,431.24 | -1.68% | 152,130 |
| Sep 25, 2026 | 5,465.00 | 5,725.00 | 5,465.00 | 5,660.00 | 5,523.96 | 1.07% | 171,153 |
| Sep 24, 2026 | 5,565.00 | 5,660.00 | 5,445.00 | 5,600.00 | 5,465.40 | 0.63% | 167,749 |
| Sep 23, 2026 | 5,580.00 | 5,810.00 | 5,470.00 | 5,565.00 | 5,431.24 | 0.54% | 365,411 |
| Sep 22, 2026 | 5,490.00 | 5,580.00 | 5,400.00 | 5,535.00 | 5,401.96 | 1.47% | 188,252 |
| Sep 21, 2026 | 5,270.00 | 5,455.00 | 5,250.00 | 5,455.00 | 5,323.89 | 5.41% | 111,794 |
| Sep 18, 2026 | 5,205.00 | 5,275.00 | 5,160.00 | 5,175.00 | 5,050.62 | 0.10% | 157,492 |
| Sep 17, 2026 | 4,978.00 | 5,245.00 | 4,978.00 | 5,170.00 | 5,045.74 | 1.97% | 82,680 |
| Sep 16, 2026 | 5,005.00 | 5,075.00 | 4,971.15 | 5,070.00 | 4,948.14 | 2.26% | 76,336 |
| Sep 15, 2026 | 4,782.00 | 4,974.00 | 4,782.00 | 4,958.00 | 4,838.83 | 1.18% | 71,804 |
| Sep 14, 2026 | 5,150.00 | 5,150.00 | 4,822.00 | 4,900.00 | 4,782.23 | -4.48% | 254,028 |
| Sep 11, 2026 | 5,180.00 | 5,230.00 | 5,075.00 | 5,130.00 | 5,006.70 | 2.97% | 591,541 |
| Sep 10, 2026 | 4,916.00 | 5,085.00 | 4,912.00 | 4,982.00 | 4,862.25 | -1.83% | 55,407 |
| Sep 9, 2026 | 5,035.00 | 5,105.00 | 4,986.80 | 5,075.00 | 4,953.02 | -0.39% | 70,803 |
| Sep 8, 2026 | 5,195.00 | 5,195.00 | 5,050.00 | 5,095.00 | 4,972.54 | -0.29% | 63,379 |
| Sep 7, 2026 | 5,275.00 | 5,275.00 | 5,060.00 | 5,110.00 | 4,987.18 | -1.16% | 66,866 |
| Sep 4, 2026 | 5,030.00 | 5,250.00 | 5,000.00 | 5,170.00 | 5,045.74 | 5.64% | 93,165 |
| Sep 3, 2026 | 4,954.00 | 4,954.00 | 4,760.00 | 4,894.00 | 4,776.37 | 0.74% | 84,494 |
| Sep 2, 2026 | 4,800.00 | 4,936.00 | 4,784.00 | 4,858.00 | 4,741.24 | -0.04% | 64,364 |
| Sep 1, 2026 | 5,025.00 | 5,090.00 | 4,846.00 | 4,860.00 | 4,743.19 | -4.80% | 62,834 |
| Aug 28, 2026 | 5,060.00 | 5,210.00 | 5,060.00 | 5,105.00 | 4,982.30 | -0.78% | 77,082 |