Renishaw plc (RNSHF)
OTCMKTS
· Delayed Price · Currency is USD
29.92
+0.94 (3.25%)
May 15, 2025, 4:00 PM EDT
Renishaw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 15, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 14, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 13, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 12, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 9, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | 2 |
| May 8, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 7, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 6, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 5, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| May 1, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - | - |
| Apr 30, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -6.20% | 120 |
| Apr 29, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 12 |
| Apr 28, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Apr 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Apr 24, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Apr 23, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 4.64% | 999 |
| Apr 22, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - | - |
| Apr 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 5.19% | 161 |
| Apr 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -5.73% | 355 |
| Apr 16, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - | - |
| Apr 15, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - | - |
| Apr 14, 2025 | 29.15 | 30.74 | 29.15 | 30.74 | 30.74 | 4.45% | 205 |
| Apr 11, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | - |
| Apr 10, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | - |
| Apr 9, 2025 | 30.29 | 30.29 | 29.43 | 29.43 | 29.43 | -3.00% | 4,206 |
| Apr 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - | 13 |
| Apr 7, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - | 64 |
| Apr 4, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -9.92% | 6,345 |
| Apr 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Apr 2, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Apr 1, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 31, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 28, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 27, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 26, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 25, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 24, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 21, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 20, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | 37 |
| Mar 19, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -12.07% | 100 |
| Mar 18, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 12 |
| Mar 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Mar 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Mar 13, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Mar 12, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 2,850 |
| Mar 11, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.11% | - |
| Mar 10, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -1.10% | 16 |
| Mar 7, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |