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
2022-12-303,694.003,702.003,650.003,668.003,409.945,188
2022-12-293,618.003,712.003,618.003,692.003,432.2534,999
2022-12-283,652.003,718.003,624.003,702.003,441.5514,492
2022-12-233,680.003,687.183,626.003,628.003,372.7617,351
2022-12-223,734.003,764.003,662.003,662.003,404.3625,700
2022-12-213,628.003,742.003,628.003,730.003,467.5821,035
2022-12-203,720.003,720.003,586.003,600.003,346.7314,938
2022-12-193,670.003,672.003,608.003,642.003,385.7729,294
2022-12-163,636.003,744.003,636.003,642.003,385.77163,151
2022-12-153,766.003,896.003,706.003,740.003,476.8821,375
2022-12-143,782.003,822.003,692.003,796.003,528.9431,752
2022-12-133,744.003,844.003,672.003,786.003,519.6466,765
2022-12-123,740.003,786.003,692.003,728.003,465.7246,750
2022-12-093,644.003,798.003,644.003,782.003,515.9219,562
2022-12-083,766.003,768.003,696.003,734.003,471.3015,767
2022-12-073,704.003,778.003,704.003,756.003,491.75150,764
2022-12-063,818.003,863.003,778.003,780.003,514.0627,035
2022-12-053,912.003,912.003,824.003,836.003,566.1222,928
2022-12-023,838.003,884.003,726.003,850.003,579.1445,133
2022-12-013,628.003,816.003,628.003,758.003,493.61143,838
2022-11-303,728.003,728.003,660.003,692.003,432.2570,347
2022-11-293,898.003,926.003,576.003,658.003,400.6460,525
2022-11-284,110.004,110.003,972.003,994.003,713.0120,282
2022-11-254,144.004,144.004,010.004,044.003,759.4973,601
2022-11-244,160.004,160.004,042.004,052.003,766.9313,837
2022-11-233,968.004,062.003,942.004,054.003,768.7824,973
2022-11-223,940.004,012.003,906.004,012.003,729.7434,622
2022-11-214,022.004,022.003,890.003,964.003,685.1223,782
2022-11-183,922.003,966.003,892.003,934.003,657.2327,640
2022-11-173,922.003,958.003,866.003,902.003,627.4830,242
2022-11-164,038.004,072.003,908.003,916.003,640.49128,494
2022-11-153,866.004,054.003,866.004,052.003,766.93102,904
2022-11-143,988.004,018.003,926.003,982.003,701.8530,801
2022-11-114,008.004,052.003,914.003,980.003,699.99154,571
2022-11-103,638.003,918.003,620.003,912.003,636.7741,461
2022-11-093,708.003,726.003,646.443,690.003,430.3919,114
2022-11-083,632.003,734.003,604.003,716.003,454.5621,230
2022-11-073,552.003,660.003,526.003,616.003,361.6029,722
2022-11-043,378.003,570.003,378.003,548.003,298.3838,817
2022-11-033,488.003,496.003,426.003,476.003,231.4531,089
2022-11-023,662.003,662.003,518.003,584.003,279.2350,041
2022-11-013,582.003,628.003,552.003,584.003,279.2341,693
2022-10-313,612.003,635.163,496.003,502.003,204.2131,292
2022-10-283,670.003,674.003,512.003,606.003,299.3646,799
2022-10-273,690.003,710.003,526.003,590.003,284.7234,981
2022-10-263,732.003,733.843,614.003,714.003,398.1822,537
2022-10-253,540.003,662.003,493.053,626.003,317.6635,831
2022-10-243,458.003,550.003,438.003,504.003,206.0440,021
2022-10-213,394.003,474.083,382.003,448.003,154.8044,050
2022-10-203,486.003,504.003,414.003,462.003,167.6139,904
2022-10-193,598.003,598.003,470.003,500.003,202.3837,283
2022-10-183,566.003,636.003,558.003,576.003,271.9132,683
2022-10-173,432.003,549.603,360.003,532.003,231.6537,012
2022-10-143,438.003,500.003,402.003,402.003,112.7149,852
2022-10-133,428.003,428.003,238.003,372.003,085.2659,165
2022-10-123,374.003,464.003,336.003,342.003,057.8137,204
2022-10-113,400.003,480.003,400.003,438.003,145.6539,207
2022-10-103,470.003,536.003,466.003,478.003,182.2533,857
2022-10-073,666.003,680.203,534.003,540.003,238.9731,043
2022-10-063,640.003,682.003,576.003,682.003,368.9043,485
← NewerPage 17 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.