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
2023-03-274,046.004,080.003,994.004,008.003,740.9334,089
2023-03-244,092.004,138.003,982.004,008.003,740.9334,155
2023-03-234,018.004,068.003,954.004,056.003,785.7460,341
2023-03-223,992.004,042.003,960.004,040.003,770.80115,268
2023-03-213,988.004,052.483,982.004,008.003,740.9347,941
2023-03-204,088.004,088.003,950.003,990.003,724.1369,039
2023-03-174,262.004,262.004,068.004,110.003,836.14119,470
2023-03-164,120.004,176.004,048.004,156.003,879.0747,027
2023-03-154,210.004,210.003,966.004,026.003,757.7455,278
2023-03-144,018.004,138.003,982.004,138.003,862.2747,444
2023-03-134,186.004,186.003,989.954,060.003,789.4786,121
2023-03-104,130.004,158.004,051.964,154.003,877.21134,642
2023-03-094,172.004,260.004,146.004,206.003,925.7439,498
2023-03-084,200.004,248.004,161.634,214.003,917.5343,322
2023-03-074,206.004,262.004,149.074,224.003,926.8258,224
2023-03-064,020.004,200.004,020.004,200.003,904.5158,480
2023-03-034,134.004,134.004,044.004,060.003,774.3618,224
2023-03-024,056.004,064.004,002.644,040.003,755.7774,478
2023-03-014,044.004,076.003,990.004,056.003,770.6439,043
2023-02-283,882.004,002.003,874.003,994.003,713.0148,190
2023-02-273,944.003,990.003,908.003,988.003,707.4331,206
2023-02-243,784.003,974.003,784.003,974.003,694.4137,617
2023-02-233,782.003,894.003,782.003,888.003,614.4638,586
2023-02-223,840.003,858.003,800.003,816.003,547.5321,875
2023-02-213,866.003,896.003,842.003,878.003,605.1733,497
2023-02-203,920.004,000.003,876.003,900.003,625.6220,467
2023-02-173,982.004,008.003,910.003,940.003,662.8033,290
2023-02-164,038.004,038.003,920.003,998.003,716.7234,099
2023-02-153,782.003,974.003,776.003,948.003,670.2431,375
2023-02-143,910.004,044.003,850.003,872.003,599.5931,073
2023-02-133,920.003,988.003,900.003,938.003,660.9524,343
2023-02-104,002.004,024.003,866.003,914.003,638.6352,172
2023-02-093,988.004,094.003,966.004,030.003,746.4726,798
2023-02-083,984.004,066.003,918.003,994.003,713.0129,244
2023-02-073,942.004,038.003,908.003,956.003,677.6857,384
2023-02-064,076.004,076.003,957.583,984.003,703.7129,329
2023-02-034,076.004,158.003,978.004,036.003,752.0540,107
2023-02-023,784.004,132.003,784.004,132.003,841.30141,458
2023-02-013,926.003,964.003,862.003,872.003,599.5974,754
2023-01-313,972.003,972.003,874.003,944.003,666.5250,137
2023-01-303,850.003,910.003,778.003,910.003,634.9241,785
2023-01-273,840.003,876.003,814.423,860.003,588.4319,304
2023-01-263,834.003,922.003,828.003,858.003,586.5735,365
2023-01-253,882.003,942.003,774.003,810.003,541.9529,145
2023-01-243,824.003,918.003,820.843,848.003,577.2822,992
2023-01-233,892.003,900.003,790.003,842.003,571.7064,597
2023-01-203,886.003,904.003,822.003,866.003,594.0123,277
2023-01-193,960.003,960.003,806.003,848.003,577.2832,421
2023-01-183,890.003,948.003,784.003,872.003,599.5915,919
2023-01-173,922.003,939.203,838.003,872.003,599.5932,592
2023-01-163,848.003,998.003,846.003,928.003,651.6590,829
2023-01-133,920.003,954.003,868.003,922.003,646.0719,762
2023-01-123,848.003,930.003,812.003,896.003,621.9032,764
2023-01-113,970.003,980.003,830.003,846.003,575.4235,195
2023-01-103,882.003,942.003,798.003,852.003,581.0024,381
2023-01-093,840.003,904.003,724.003,880.003,607.0327,216
2023-01-063,764.003,828.003,738.003,828.003,558.6828,601
2023-01-053,732.003,800.003,694.473,750.003,486.1713,793
2023-01-043,732.003,732.003,624.003,722.003,460.1428,943
2023-01-033,632.003,710.003,562.003,650.003,393.2142,415
← NewerPage 16 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.