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
2023-06-263,922.003,936.003,802.003,892.003,632.66210,736
2023-06-233,904.003,926.003,862.523,892.003,632.6623,752
2023-06-223,918.003,956.003,882.003,890.003,630.8028,534
2023-06-213,938.004,086.003,916.003,970.003,705.4759,253
2023-06-204,120.004,120.003,992.014,024.003,755.8717,865
2023-06-194,100.004,198.003,997.003,998.003,731.6087,335
2023-06-164,194.004,248.004,096.004,130.003,854.81181,693
2023-06-154,204.004,236.004,142.004,162.003,884.6736,857
2023-06-144,222.004,296.004,190.004,204.003,923.8769,726
2023-06-134,168.004,278.004,168.004,232.003,950.0174,322
2023-06-124,088.004,170.004,009.804,166.003,888.4144,777
2023-06-093,956.004,068.003,956.004,034.003,765.2061,668
2023-06-084,042.004,116.003,960.004,062.003,791.3423,085
2023-06-074,138.004,164.004,096.004,132.003,856.6735,048
2023-06-064,110.004,202.004,050.004,168.003,890.2737,781
2023-06-054,046.004,122.004,045.864,102.003,828.6740,570
2023-06-024,056.004,130.004,014.004,104.003,830.5423,976
2023-06-013,984.004,104.003,984.004,026.003,757.7424,782
2023-05-313,882.004,082.003,849.864,046.003,776.4098,854
2023-05-303,918.003,918.003,822.003,904.003,643.8646,734
2023-05-263,764.003,852.003,740.003,812.003,557.9924,219
2023-05-253,648.003,816.003,630.003,766.003,515.0662,256
2023-05-243,646.003,730.003,634.003,656.003,412.3936,119
2023-05-233,846.003,863.293,706.003,726.003,477.7330,299
2023-05-223,912.003,922.463,812.003,824.003,569.2019,923
2023-05-193,876.003,914.003,774.643,898.003,638.2678,592
2023-05-183,718.003,816.003,716.003,784.003,531.8626,670
2023-05-173,716.003,730.003,682.003,704.003,457.1918,854
2023-05-163,692.003,748.003,692.003,722.003,473.9921,118
2023-05-153,808.003,808.003,704.213,728.003,479.5924,337
2023-05-123,736.003,792.003,688.003,698.003,451.5935,928
2023-05-113,716.003,752.003,708.003,730.003,481.4634,607
2023-05-103,652.003,714.003,616.003,690.003,444.1279,503
2023-05-093,556.003,682.003,556.003,666.003,421.7240,326
2023-05-053,712.003,712.003,610.003,650.003,406.7933,273
2023-05-043,604.003,656.003,582.103,634.003,391.8663,509
2023-05-033,652.003,660.003,590.003,590.003,350.79116,828
2023-05-023,616.003,682.003,584.003,646.003,403.06163,618
2023-04-283,500.003,626.003,456.423,604.003,363.8576,548
2023-04-273,600.003,708.003,579.663,680.003,434.7942,714
2023-04-263,616.003,620.633,558.003,580.003,341.4540,292
2023-04-253,620.003,666.003,620.003,626.003,384.3927,989
2023-04-243,740.003,756.003,670.003,670.003,425.4675,897
2023-04-213,678.003,732.003,654.003,732.003,483.3342,721
2023-04-203,566.003,696.003,566.003,696.003,449.7237,356
2023-04-193,702.003,748.003,652.003,676.003,431.0623,773
2023-04-183,858.003,858.003,704.003,732.003,483.3326,269
2023-04-173,748.003,794.003,702.003,772.003,520.6628,580
2023-04-143,786.003,828.003,712.773,752.003,501.9933,120
2023-04-133,680.003,788.003,680.003,770.003,518.79206,609
2023-04-123,674.003,782.003,664.943,704.003,457.1965,819
2023-04-113,788.003,822.003,706.003,706.003,459.0630,733
2023-04-063,588.003,754.003,588.003,734.003,485.1971,030
2023-04-053,814.003,872.003,658.003,692.003,445.9957,383
2023-04-043,952.003,996.003,834.003,834.003,578.53123,350
2023-04-034,098.004,200.004,012.504,040.003,770.8048,549
2023-03-314,156.004,174.004,074.004,094.003,821.2065,662
2023-03-304,138.004,183.234,036.004,144.003,867.8735,827
2023-03-293,996.004,118.003,996.004,112.003,838.0036,290
2023-03-284,076.004,076.003,984.004,048.003,778.2749,019
← NewerPage 15 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.