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
2024-03-084,300.004,442.004,256.004,316.004,124.36395,218
2024-03-074,352.004,442.004,320.004,370.004,175.9639,984
2024-03-064,328.004,412.004,200.004,348.004,138.8944,260
2024-03-054,358.004,418.004,287.404,326.004,117.9471,363
2024-03-044,364.004,438.004,270.004,350.004,140.7988,271
2024-03-014,326.004,352.004,281.974,348.004,138.8964,672
2024-02-294,278.004,360.004,278.004,308.004,100.8170,698
2024-02-284,350.004,392.004,282.004,318.004,110.3378,346
2024-02-274,320.004,388.004,262.464,322.004,114.1454,775
2024-02-264,284.004,350.004,226.004,312.004,104.6253,064
2024-02-234,260.004,360.604,260.004,298.004,091.2938,282
2024-02-224,158.004,308.004,158.004,264.004,058.9350,311
2024-02-214,104.004,172.004,036.004,172.003,971.3561,500
2024-02-204,218.004,308.004,104.004,104.003,906.62134,153
2024-02-194,106.004,246.004,028.004,240.004,036.0877,616
2024-02-164,088.004,120.214,036.004,120.003,921.85173,766
2024-02-154,062.004,164.004,028.004,074.003,878.0680,579
2024-02-144,168.004,168.004,064.004,072.003,876.1661,071
2024-02-134,170.004,184.004,062.004,112.003,914.2483,594
2024-02-124,288.004,408.004,136.004,136.003,937.08148,309
2024-02-093,950.004,170.213,948.004,170.003,969.45120,139
2024-02-084,040.004,172.004,006.004,050.003,855.2273,124
2024-02-073,938.004,040.513,832.004,040.003,845.70147,487
2024-02-063,500.004,154.003,408.003,986.003,794.30300,948
2024-02-053,486.003,492.003,428.003,436.003,270.7595,983
2024-02-023,600.003,600.003,460.003,464.003,297.4077,539
2024-02-013,540.003,590.003,517.823,518.003,348.8073,527
2024-01-313,638.003,666.003,478.003,504.003,335.4858,792
2024-01-303,646.003,696.003,624.003,662.003,485.8830,937
2024-01-293,602.003,668.003,518.003,624.003,449.7144,706
2024-01-263,592.003,642.003,568.003,626.003,451.6129,367
2024-01-253,612.003,672.003,578.003,610.003,436.3861,578
2024-01-243,594.003,614.183,542.003,614.003,440.1935,232
2024-01-233,600.003,616.003,520.003,580.003,407.8269,275
2024-01-223,448.003,576.003,448.003,562.003,390.6940,105
2024-01-193,524.003,638.003,504.003,526.003,356.4242,859
2024-01-183,490.003,568.003,404.003,554.003,383.0733,688
2024-01-173,530.003,572.003,446.003,496.003,327.8662,361
2024-01-163,464.003,562.003,442.003,552.003,381.17157,997
2024-01-153,464.003,556.003,464.003,516.003,346.9071,891
2024-01-123,524.003,578.003,524.003,556.003,384.9841,907
2024-01-113,490.003,546.003,465.403,498.003,329.7758,138
2024-01-103,466.003,486.173,378.003,486.003,318.3437,813
2024-01-093,546.003,546.003,430.003,446.003,280.2729,324
2024-01-083,416.003,476.003,368.003,472.003,305.0235,046
2024-01-053,446.003,468.003,356.003,400.003,236.4846,423
2024-01-043,374.003,442.173,366.963,442.003,276.4644,670
2024-01-033,478.003,538.503,396.003,428.003,263.1353,915
2024-01-023,654.003,654.003,467.803,494.003,325.9627,550
2023-12-293,564.003,596.003,558.003,578.003,405.929,234
2023-12-283,664.003,672.003,562.003,590.003,417.3429,277
2023-12-273,600.003,664.003,520.003,622.003,447.8026,236
2023-12-223,684.003,712.003,604.003,612.003,438.2875,282
2023-12-213,616.003,706.003,606.003,666.003,489.6976,346
2023-12-203,704.003,714.003,656.003,702.003,523.9573,828
2023-12-193,674.003,692.003,580.003,660.003,483.9792,154
2023-12-183,532.003,624.003,528.003,604.003,430.6783,072
2023-12-153,586.003,636.003,516.603,562.003,390.69229,942
2023-12-143,434.003,546.003,430.003,532.003,362.13148,855
2023-12-133,370.003,420.003,361.103,384.003,221.2569,780
← NewerPage 12 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.