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
2024-06-064,040.004,105.004,033.634,070.003,889.2837,641
2024-06-054,040.004,055.003,950.004,055.003,874.9520,262
2024-06-044,000.004,040.003,935.003,975.003,798.5029,188
2024-06-033,930.004,100.003,930.004,035.003,855.8433,922
2024-05-313,930.004,017.803,810.004,000.003,822.3986,681
2024-05-304,060.004,060.003,945.003,955.003,779.3953,261
2024-05-294,030.004,035.003,950.003,960.003,784.1717,277
2024-05-284,125.004,135.004,003.074,040.003,860.6236,908
2024-05-243,975.004,065.003,967.914,065.003,884.5123,478
2024-05-234,055.004,070.003,965.004,030.003,851.0627,308
2024-05-224,005.004,084.803,959.354,030.003,851.0645,829
2024-05-214,085.004,180.003,995.003,995.003,817.6143,856
2024-05-204,040.004,095.003,945.004,085.003,903.62119,659
2024-05-173,985.004,065.003,985.004,015.003,836.7325,097
2024-05-163,970.004,080.003,910.004,065.003,884.5125,299
2024-05-154,040.004,040.003,960.004,015.003,836.7345,550
2024-05-144,025.004,065.003,930.004,020.003,841.5022,028
2024-05-134,060.004,125.003,981.614,010.003,831.9531,673
2024-05-103,880.004,085.003,880.004,085.003,903.6237,192
2024-05-093,870.003,990.003,870.003,975.003,798.5031,581
2024-05-084,085.004,150.003,950.003,980.003,803.2865,469
2024-05-074,255.004,255.004,155.004,155.003,970.5167,695
2024-05-034,120.004,175.004,095.004,165.003,980.0742,153
2024-05-024,230.004,235.004,110.004,120.003,937.0646,064
2024-05-014,140.004,270.004,125.004,155.003,970.5139,517
2024-04-304,230.004,265.004,150.004,150.003,965.7365,327
2024-04-294,200.004,245.004,085.004,245.004,056.5164,528
2024-04-264,115.004,200.004,040.604,195.004,008.73111,981
2024-04-254,050.004,100.004,005.004,065.003,884.51208,589
2024-04-244,055.004,140.004,044.804,045.003,865.3986,204
2024-04-234,050.004,100.413,985.004,100.003,917.9545,688
2024-04-224,030.004,120.004,024.804,025.003,846.2838,631
2024-04-194,035.004,065.003,990.004,035.003,855.8443,402
2024-04-184,140.004,170.003,980.004,035.003,855.8482,540
2024-04-174,065.004,130.214,015.004,130.003,946.6258,078
2024-04-164,120.004,120.004,054.804,055.003,874.9587,580
2024-04-154,000.004,200.004,000.004,155.003,970.5158,161
2024-04-124,195.004,225.004,069.394,070.003,889.2837,596
2024-04-114,130.004,215.004,130.004,170.003,984.8446,319
2024-04-104,160.004,230.004,094.204,100.003,917.9538,487
2024-04-094,140.004,312.494,140.004,205.004,018.2955,562
2024-04-084,230.004,340.004,195.004,205.004,018.2939,225
2024-04-054,280.004,280.004,200.004,245.004,056.5162,575
2024-04-044,115.004,275.004,115.004,250.004,061.29128,213
2024-04-034,000.004,270.003,995.004,240.004,051.74332,056
2024-04-024,355.004,500.004,090.004,350.004,156.85416,833
2024-03-284,140.004,396.004,123.604,250.004,061.29305,881
2024-03-274,264.004,264.004,130.004,150.003,965.73143,976
2024-03-264,170.004,224.004,148.004,208.004,021.1678,494
2024-03-254,148.004,300.004,148.004,200.004,013.5156,073
2024-03-224,240.004,315.924,164.004,262.004,072.7690,086
2024-03-214,354.004,354.004,248.004,298.004,107.16109,196
2024-03-204,358.004,358.004,168.154,278.004,088.05134,950
2024-03-194,018.004,214.004,018.004,214.004,026.89105,210
2024-03-184,018.004,154.214,002.004,154.003,969.55150,365
2024-03-154,146.004,192.003,902.004,008.003,830.04814,171
2024-03-144,202.004,258.004,134.004,190.004,003.9668,277
2024-03-134,316.004,316.003,968.004,234.004,046.0096,408
2024-03-124,150.004,242.844,126.164,218.004,030.71100,589
2024-03-114,260.004,328.004,199.434,210.004,023.0748,066
← NewerPage 11 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.