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
2023-12-123,314.003,374.003,294.003,350.003,188.88204,713
2023-12-113,260.003,304.003,172.003,288.003,129.8769,154
2023-12-083,288.003,350.003,186.003,250.003,093.6965,651
2023-12-073,282.003,282.003,190.003,210.003,055.6240,293
2023-12-063,198.003,288.003,168.003,214.003,059.4248,691
2023-12-053,160.003,174.003,100.003,174.003,021.3542,968
2023-12-043,224.003,224.003,116.003,138.002,987.0834,071
2023-12-013,084.003,168.003,084.003,136.002,985.1832,300
2023-11-303,170.003,204.003,136.003,136.002,985.1878,058
2023-11-293,084.003,208.003,044.003,178.003,025.1627,956
2023-11-283,144.003,258.003,110.003,150.002,998.5022,520
2023-11-273,188.003,245.573,160.003,176.003,023.2523,176
2023-11-243,176.003,290.003,164.003,186.003,032.7720,231
2023-11-233,194.003,238.003,116.003,202.003,048.0028,731
2023-11-223,202.003,228.003,184.403,214.003,059.42158,451
2023-11-213,178.003,210.003,162.003,162.003,009.9336,200
2023-11-203,196.003,248.003,174.003,202.003,048.0029,574
2023-11-173,148.003,184.003,044.003,168.003,015.64303,892
2023-11-163,112.003,150.003,066.503,110.002,960.4342,999
2023-11-153,144.003,162.003,102.003,132.002,981.3767,903
2023-11-143,040.003,094.003,016.003,066.002,918.54121,616
2023-11-133,000.003,086.003,000.003,002.002,857.6288,332
2023-11-103,074.003,086.002,998.003,048.002,901.4131,661
2023-11-092,992.003,102.002,992.003,084.002,935.6849,370
2023-11-082,950.003,029.492,950.003,004.002,859.52106,505
2023-11-073,032.003,048.002,994.003,028.002,882.3737,217
2023-11-063,070.003,110.002,994.003,002.002,857.62117,913
2023-11-033,098.003,098.003,032.003,054.002,907.1218,661
2023-11-023,054.003,108.003,016.003,040.002,893.7933,196
2023-11-013,080.003,164.003,020.003,050.002,846.7732,425
2023-10-312,966.003,118.002,966.003,084.002,878.5040,292
2023-10-303,012.003,097.432,996.003,046.002,843.0426,402
2023-10-273,042.003,042.002,900.002,950.002,753.4334,409
2023-10-262,826.003,046.002,823.422,970.002,772.1064,395
2023-10-253,054.003,071.993,024.003,038.002,835.5752,136
2023-10-243,112.003,174.003,062.003,062.002,857.9775,374
2023-10-233,140.003,186.603,088.003,120.002,912.1099,985
2023-10-203,214.003,240.003,156.003,158.002,947.5743,748
2023-10-193,302.003,312.003,216.003,248.003,031.5835,570
2023-10-183,446.003,470.003,350.003,350.003,126.78155,848
2023-10-173,402.003,486.003,402.003,454.003,223.8578,518
2023-10-163,384.003,428.003,358.633,402.003,175.31164,979
2023-10-133,430.003,562.003,390.003,390.003,164.1176,499
2023-10-123,428.003,500.003,415.433,496.003,263.05141,527
2023-10-113,362.003,438.003,362.003,436.003,207.0550,271
2023-10-103,396.003,456.003,384.003,428.003,199.5848,166
2023-10-093,420.003,460.003,374.003,380.003,154.78115,599
2023-10-063,340.003,454.003,316.003,450.003,220.1286,300
2023-10-053,348.003,356.003,322.003,324.003,102.5137,741
2023-10-043,330.003,413.603,290.003,324.003,102.5136,397
2023-10-033,390.003,444.003,360.003,360.003,136.1176,998
2023-10-023,522.003,524.003,406.003,438.003,208.9299,056
2023-09-293,540.003,606.003,490.893,522.003,287.3234,410
2023-09-283,478.003,528.003,442.003,514.003,279.8524,425
2023-09-273,498.003,546.003,465.163,500.003,266.7823,769
2023-09-263,544.003,588.003,494.003,506.003,272.3839,099
2023-09-253,528.003,600.003,494.003,548.003,311.5922,865
2023-09-223,668.003,692.003,562.003,562.003,324.6552,270
2023-09-213,650.003,722.003,636.003,650.003,406.7918,706
2023-09-203,664.003,708.003,616.003,662.003,417.9970,263
← NewerPage 13 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.