Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RSW.LSE stock page

Renishaw PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-303,615.003,615.003,505.003,545.003,387.5941,434
2024-08-293,485.003,555.003,459.013,540.003,382.8229,269
2024-08-283,615.003,615.003,485.003,495.003,339.8129,078
2024-08-273,535.003,590.003,485.003,485.003,330.2650,066
2024-08-233,555.003,620.003,515.003,520.003,363.7033,909
2024-08-223,615.003,705.003,587.433,630.003,468.829,877
2024-08-213,605.003,658.203,570.003,655.003,492.7131,443
2024-08-203,615.003,655.003,585.003,585.003,425.8213,147
2024-08-193,580.003,630.003,560.003,630.003,468.8217,178
2024-08-163,630.003,705.003,580.003,580.003,421.0415,150
2024-08-153,550.003,625.003,511.793,620.003,459.2624,207
2024-08-143,600.003,620.733,510.003,525.003,368.4821,047
2024-08-133,570.003,570.003,490.003,560.003,401.9396,222
2024-08-123,480.003,590.003,470.003,535.003,378.0473,690
2024-08-093,450.003,560.003,435.003,495.003,339.8147,126
2024-08-083,425.003,510.003,393.293,470.003,315.9224,540
2024-08-073,445.003,485.003,415.003,465.003,311.1545,990
2024-08-063,355.003,484.303,355.003,440.003,287.2668,777
2024-08-053,430.003,517.303,300.003,430.003,277.7083,937
2024-08-023,605.003,675.003,445.003,445.003,292.0448,951
2024-08-013,780.003,790.003,585.003,615.003,454.4955,975
2024-07-313,615.003,795.003,615.003,795.003,626.4955,515
2024-07-303,565.003,645.003,535.003,600.003,440.1534,492
2024-07-293,630.003,670.003,565.003,580.003,421.0425,500
2024-07-263,490.003,640.003,490.003,630.003,468.8234,380
2024-07-253,535.003,565.003,475.003,545.003,387.5932,100
2024-07-243,605.003,645.003,565.003,565.003,406.7125,581
2024-07-233,605.003,665.403,585.003,640.003,478.3820,062
2024-07-223,545.003,675.003,545.003,625.003,464.0441,633
2024-07-193,620.003,710.003,610.003,630.003,468.8229,106
2024-07-183,730.003,790.003,665.003,710.003,545.2735,711
2024-07-173,780.003,810.003,715.003,720.003,554.8222,110
2024-07-163,735.004,040.003,690.003,785.003,616.9432,325
2024-07-153,855.003,875.003,735.003,760.003,593.0531,050
2024-07-123,735.003,840.003,684.153,795.003,626.4930,128
2024-07-113,715.003,770.003,640.003,740.003,573.9441,294
2024-07-103,610.003,675.003,530.003,675.003,511.8271,608
2024-07-093,600.003,640.003,547.813,600.003,440.1539,667
2024-07-083,605.003,675.003,585.003,625.003,464.0455,633
2024-07-053,695.003,850.003,665.003,665.003,502.2755,826
2024-07-043,730.003,740.003,670.003,685.003,521.3815,292
2024-07-033,585.003,720.003,585.003,720.003,554.8231,098
2024-07-023,600.003,693.353,600.003,650.003,487.9330,428
2024-07-013,720.003,790.003,650.003,650.003,487.9328,478
2024-06-283,730.003,765.003,690.003,700.003,535.7171,640
2024-06-273,700.003,765.003,700.003,720.003,554.8243,541
2024-06-263,705.003,775.003,700.003,700.003,535.7172,598
2024-06-253,775.003,845.003,736.883,750.003,583.4930,306
2024-06-243,865.003,875.003,750.233,795.003,626.4954,201
2024-06-213,830.003,860.003,783.803,785.003,616.94146,946
2024-06-203,900.003,925.003,845.003,845.003,674.2738,808
2024-06-194,125.004,135.003,890.003,890.003,717.2847,926
2024-06-184,035.004,135.004,025.004,125.003,941.8460,821
2024-06-174,030.004,045.603,959.404,020.003,841.5033,986
2024-06-144,005.004,035.003,950.003,985.003,808.0642,970
2024-06-133,950.004,104.003,935.004,000.003,822.3961,163
2024-06-124,020.004,020.003,890.003,985.003,808.0639,512
2024-06-113,935.004,050.003,925.003,960.003,784.1728,427
2024-06-104,120.004,120.003,925.004,020.003,841.5092,322
2024-06-074,075.004,095.004,015.004,040.003,860.6223,474
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-050.1680 GBP
2025-10-300.6130 GBP
2025-03-060.1680 GBP
2024-10-310.5940 GBP
2024-03-070.1680 GBP
2023-11-020.5940 GBP
2023-03-090.1680 GBP
2022-11-030.5660 GBP
2022-03-100.1600 GBP
2021-10-280.5200 GBP
2021-03-040.1400 GBP
2020-03-050.1400 GBP
2019-09-260.4600 GBP
2019-03-070.1400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.