Renishaw plc (LON:RSW)
London · Delayed Price · Currency is GBP · Price in GBX 5,230.00
+55.00 (1.06%)
Aug 17, 2026, 12:37 PM GMT
Renishaw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5,320.00 | 5,320.00 | 5,230.00 | 5,230.00 | - | 1.06% | - |
| Aug 14, 2026 | 5,285.00 | 5,285.00 | 5,170.00 | 5,175.00 | 5,175.00 | -1.24% | 75,738 |
| Aug 13, 2026 | 5,385.00 | 5,385.00 | 5,235.00 | 5,240.00 | 5,240.00 | -0.95% | 37,464 |
| Aug 12, 2026 | 5,355.00 | 5,380.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.38% | 65,344 |
| Aug 11, 2026 | 5,235.00 | 5,325.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.38% | 52,169 |
| Aug 10, 2026 | 5,175.00 | 5,330.00 | 5,175.00 | 5,250.00 | 5,250.00 | 0.29% | 39,552 |
| Aug 7, 2026 | 5,245.00 | 5,290.00 | 5,165.00 | 5,235.00 | 5,235.00 | 1.36% | 58,140 |
| Aug 6, 2026 | 5,150.00 | 5,225.00 | 5,080.00 | 5,165.00 | 5,165.00 | -0.29% | 127,591 |
| Aug 5, 2026 | 5,285.00 | 5,300.00 | 5,155.00 | 5,180.00 | 5,180.00 | -0.67% | 76,168 |
| Aug 4, 2026 | 5,195.00 | 5,220.00 | 5,070.00 | 5,215.00 | 5,215.00 | 2.86% | 63,110 |
| Aug 3, 2026 | 4,844.00 | 5,105.00 | 4,822.00 | 5,070.00 | 5,070.00 | 2.47% | 71,630 |
| Jul 31, 2026 | 4,754.00 | 5,060.00 | 4,754.00 | 4,948.00 | 4,948.00 | 2.02% | 217,732 |
| Jul 30, 2026 | 4,744.00 | 4,918.00 | 4,734.00 | 4,850.00 | 4,850.00 | 1.46% | 190,494 |
| Jul 29, 2026 | 5,030.00 | 5,085.00 | 4,768.00 | 4,780.00 | 4,780.00 | -5.63% | 119,530 |
| Jul 28, 2026 | 5,200.00 | 5,210.00 | 4,972.00 | 5,065.00 | 5,065.00 | -1.94% | 94,828 |
| Jul 27, 2026 | 5,250.00 | 5,310.00 | 5,120.00 | 5,165.00 | 5,165.00 | -0.77% | 67,004 |
| Jul 24, 2026 | 5,055.00 | 5,425.00 | 4,954.10 | 5,205.00 | 5,205.00 | 5.19% | 185,853 |
| Jul 23, 2026 | 4,908.00 | 5,020.00 | 4,860.00 | 4,948.00 | 4,948.00 | 0.94% | 69,548 |
| Jul 22, 2026 | 4,788.00 | 4,914.00 | 4,788.00 | 4,902.00 | 4,902.00 | 0.70% | 290,779 |
| Jul 21, 2026 | 4,904.00 | 4,904.00 | 4,758.00 | 4,868.00 | 4,868.00 | 1.50% | 51,351 |
| Jul 20, 2026 | 4,766.00 | 4,882.00 | 4,750.00 | 4,796.00 | 4,796.00 | -0.66% | 32,687 |
| Jul 17, 2026 | 4,892.00 | 4,902.00 | 4,734.00 | 4,828.00 | 4,828.00 | -1.31% | 43,677 |
| Jul 16, 2026 | 4,930.00 | 4,930.00 | 4,784.00 | 4,892.00 | 4,892.00 | 1.75% | 103,441 |
| Jul 15, 2026 | 4,906.00 | 4,910.00 | 4,754.00 | 4,808.00 | 4,808.00 | -0.95% | 30,707 |
| Jul 14, 2026 | 4,836.00 | 4,906.00 | 4,796.00 | 4,854.00 | 4,854.00 | 0.62% | 36,886 |
| Jul 13, 2026 | 4,962.00 | 4,962.00 | 4,752.00 | 4,824.00 | 4,824.00 | -0.29% | 187,089 |
| Jul 10, 2026 | 4,734.00 | 4,866.00 | 4,682.00 | 4,838.00 | 4,838.00 | 2.20% | 54,374 |
| Jul 9, 2026 | 4,648.00 | 4,742.00 | 4,564.00 | 4,734.00 | 4,734.00 | 3.23% | 68,223 |
| Jul 8, 2026 | 4,608.00 | 4,702.00 | 4,566.00 | 4,586.00 | 4,586.00 | -2.72% | 102,080 |
| Jul 7, 2026 | 5,025.00 | 5,025.00 | 4,704.00 | 4,714.00 | 4,714.00 | -3.80% | 208,358 |
| Jul 6, 2026 | 5,080.00 | 5,080.00 | 4,886.00 | 4,900.00 | 4,900.00 | -2.97% | 98,534 |
| Jul 3, 2026 | 5,020.00 | 5,050.00 | 4,940.00 | 5,050.00 | 5,050.00 | 2.89% | 60,830 |
| Jul 2, 2026 | 4,994.00 | 5,055.00 | 4,900.00 | 4,908.00 | 4,908.00 | -3.10% | 154,157 |
| Jul 1, 2026 | 5,030.00 | 5,155.00 | 4,996.00 | 5,065.00 | 5,065.00 | -1.07% | 63,491 |
| Jun 30, 2026 | 5,025.00 | 5,170.00 | 4,928.00 | 5,120.00 | 5,120.00 | 3.14% | 76,411 |
| Jun 29, 2026 | 5,000.00 | 5,035.00 | 4,928.00 | 4,964.00 | 4,964.00 | -0.28% | 72,124 |
| Jun 26, 2026 | 5,055.00 | 5,135.00 | 4,952.00 | 4,978.00 | 4,978.00 | -1.62% | 68,224 |
| Jun 25, 2026 | 5,035.00 | 5,165.00 | 4,952.00 | 5,060.00 | 5,060.00 | 1.52% | 100,122 |
| Jun 24, 2026 | 5,165.00 | 5,165.00 | 4,947.50 | 4,984.00 | 4,984.00 | -1.60% | 83,111 |
| Jun 23, 2026 | 5,155.00 | 5,240.00 | 5,025.00 | 5,065.00 | 5,065.00 | -3.34% | 68,579 |
| Jun 22, 2026 | 5,330.00 | 5,330.00 | 5,190.00 | 5,240.00 | 5,240.00 | 0.48% | 211,121 |
| Jun 19, 2026 | 5,035.00 | 5,280.00 | 5,020.00 | 5,215.00 | 5,215.00 | 3.06% | 151,367 |
| Jun 18, 2026 | 5,185.00 | 5,265.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.27% | 209,603 |
| Jun 17, 2026 | 5,245.00 | 5,255.00 | 5,030.00 | 5,125.00 | 5,125.00 | -1.91% | 93,550 |
| Jun 16, 2026 | 5,200.00 | 5,285.00 | 5,106.60 | 5,225.00 | 5,225.00 | 1.75% | 89,132 |
| Jun 15, 2026 | 5,135.00 | 5,267.50 | 5,070.00 | 5,135.00 | 5,135.00 | 2.09% | 74,999 |
| Jun 12, 2026 | 5,030.00 | 5,095.00 | 5,005.00 | 5,030.00 | 5,030.00 | 1.58% | 55,137 |
| Jun 11, 2026 | 5,160.00 | 5,160.00 | 4,874.00 | 4,952.00 | 4,952.00 | -1.84% | 206,927 |
| Jun 10, 2026 | 5,025.00 | 5,130.00 | 4,943.70 | 5,045.00 | 5,045.00 | 1.47% | 83,172 |
| Jun 9, 2026 | 5,165.00 | 5,230.00 | 4,972.00 | 4,972.00 | 4,972.00 | -4.02% | 69,890 |