Renishaw plc (RNSHF)
OTCMKTS · Delayed Price · Currency is USD
45.51
+1.98 (4.54%)
Aug 29, 2025, 12:36 PM EDT
Renishaw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - | 50 |
| Aug 27, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - | - |
| Aug 26, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.20% | 127 |
| Aug 25, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.11% | 112 |
| Aug 22, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 12.64% | 612 |
| Aug 21, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 20, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 19, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | 15 |
| Aug 18, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 15, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 14, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 13, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 11, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | 75 |
| Aug 8, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 7, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 6, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 5, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 4, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Aug 1, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Jul 31, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - | - |
| Jul 30, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -6.01% | 950 |
| Jul 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 9.65% | 1,000 |
| Jul 28, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 25, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 23, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 22, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 21, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 18, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 17, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 16, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 15, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 14, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 50 |
| Jul 11, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 10, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 9, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 8, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 7, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 3, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 2, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jul 1, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 30, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 27, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 26, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 25, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 23, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Jun 18, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 440 |