Skip to main content
logo
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5,145.00
+60.00 (1.18%)
May 7, 2026, 4:35 PM GMT

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20265,120.005,255.005,105.005,170.00-1.67%29,868
May 6, 20264,824.005,085.004,788.005,085.005,085.004.76%103,414
May 5, 20264,756.004,878.004,730.004,854.004,854.002.06%177,362
May 1, 20264,610.004,756.004,610.004,756.004,756.000.46%58,415
Apr 30, 20264,560.004,742.004,538.004,734.004,734.003.14%124,453
Apr 29, 20264,594.004,648.004,556.004,590.004,590.00-0.56%89,502
Apr 28, 20264,610.004,680.004,572.004,616.004,616.00-0.22%241,517
Apr 27, 20264,542.004,722.004,506.004,626.004,626.003.91%82,021
Apr 24, 20264,494.004,526.004,386.004,452.004,452.00-2.37%74,507
Apr 23, 20264,514.004,560.004,436.004,560.004,560.000.48%184,961
Apr 22, 20264,676.004,676.004,536.004,538.004,538.00-0.53%247,973
Apr 21, 20264,426.004,568.004,420.004,562.004,562.003.12%103,319
Apr 20, 20264,252.004,578.004,200.004,424.004,424.006.19%92,894
Apr 17, 20264,002.004,190.634,002.004,166.004,166.002.41%106,466
Apr 16, 20263,980.004,100.003,980.004,068.004,068.002.01%128,913
Apr 15, 20263,950.004,008.003,950.003,988.003,988.000.25%90,759
Apr 14, 20263,728.003,978.003,728.003,978.003,978.004.52%118,724
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, 20263,686.003,810.003,606.003,752.003,752.005.81%119,328
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, 20263,575.003,690.003,570.003,610.003,610.002.27%327,719
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%133,202
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%147,144
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