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
2023-09-193,630.003,708.003,630.003,656.003,412.3949,874
2023-09-183,760.003,828.003,656.003,684.003,438.5256,234
2023-09-153,820.003,874.003,778.723,848.003,591.60162,449
2023-09-143,710.003,800.003,642.603,800.003,546.7947,514
2023-09-133,536.003,750.003,485.033,750.003,500.1362,415
2023-09-123,602.003,630.003,559.983,602.003,361.9943,989
2023-09-113,594.003,610.003,530.003,586.003,347.0523,655
2023-09-083,528.003,582.003,522.003,548.003,311.5921,419
2023-09-073,540.003,574.003,498.143,540.003,304.1223,389
2023-09-063,570.003,581.493,540.003,562.003,324.6532,738
2023-09-053,650.003,650.003,484.003,578.003,339.5912,114
2023-09-043,590.003,604.003,546.003,556.003,319.0511,969
2023-09-013,540.003,598.003,508.003,578.003,339.5918,381
2023-08-313,558.003,638.003,552.003,638.003,395.5948,547
2023-08-303,608.003,626.003,590.003,590.003,350.7929,466
2023-08-293,558.003,628.003,524.003,596.003,356.3993,540
2023-08-253,628.003,628.003,518.003,524.003,289.1918,158
2023-08-243,636.003,636.003,538.003,546.003,309.7215,213
2023-08-233,496.003,580.003,496.003,564.003,326.5237,048
2023-08-223,506.003,616.003,474.003,560.003,322.7927,303
2023-08-213,676.003,700.003,548.003,548.003,311.5939,540
2023-08-183,736.003,736.003,538.003,600.003,360.1226,555
2023-08-173,752.003,752.003,642.003,656.003,412.3913,852
2023-08-163,616.003,790.003,616.003,686.003,440.3935,101
2023-08-153,652.003,724.003,652.003,724.003,475.8611,470
2023-08-143,582.003,754.003,582.003,738.003,488.9314,986
2023-08-113,738.003,832.003,658.003,686.003,440.3940,927
2023-08-103,732.003,846.003,678.003,738.003,488.9320,142
2023-08-093,830.003,830.003,682.003,712.003,464.6617,847
2023-08-083,786.003,836.003,722.003,722.003,473.9922,318
2023-08-073,782.003,878.003,728.003,756.003,505.7320,981
2023-08-043,800.003,880.003,774.003,814.003,559.8619,288
2023-08-033,758.003,816.003,742.003,780.003,528.1323,441
2023-08-023,860.003,862.003,770.003,786.003,533.7322,306
2023-08-013,848.003,911.703,808.003,868.003,610.2617,253
2023-07-313,800.003,940.003,800.003,900.003,640.1336,371
2023-07-283,896.003,940.003,810.003,844.003,587.8625,466
2023-07-273,906.003,968.003,876.003,876.003,617.7331,403
2023-07-264,008.004,008.003,834.813,868.003,610.2611,783
2023-07-253,976.003,992.003,908.003,976.003,711.0712,412
2023-07-243,996.004,080.003,926.003,926.003,664.40121,668
2023-07-214,002.004,024.003,888.004,002.003,735.3344,465
2023-07-204,074.004,126.003,932.003,978.003,712.9316,328
2023-07-193,936.004,058.003,932.004,014.003,746.5318,421
2023-07-183,990.004,062.003,926.003,926.003,664.4035,753
2023-07-173,992.004,084.003,918.004,008.003,740.93104,098
2023-07-143,900.004,008.003,866.003,978.003,712.9343,663
2023-07-133,788.003,900.003,768.003,900.003,640.1343,712
2023-07-123,684.003,756.003,654.003,754.003,503.8633,824
2023-07-113,762.003,790.003,660.003,670.003,425.4624,534
2023-07-103,662.003,754.003,662.003,714.003,466.5228,394
2023-07-073,658.003,776.003,630.003,736.003,487.0634,562
2023-07-063,742.003,742.003,652.003,678.003,432.9222,877
2023-07-053,784.003,790.003,726.003,756.003,505.7338,513
2023-07-043,780.003,836.003,724.713,776.003,524.3927,156
2023-07-033,904.003,932.003,807.003,808.003,554.2638,479
2023-06-303,888.003,920.003,859.603,902.003,642.00143,641
2023-06-293,874.003,966.003,846.003,880.003,621.4620,828
2023-06-283,832.003,924.003,782.763,920.003,658.8053,058
2023-06-273,920.003,920.003,852.003,852.003,595.33117,887
← NewerPage 14 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.