Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RSW.LSE stock page

Renishaw PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-053,750.003,750.003,640.003,672.003,359.7527,834
2022-10-043,538.003,720.003,538.003,712.003,396.3544,014
2022-10-033,484.003,564.003,447.403,554.003,251.7839,335
2022-09-303,522.003,522.003,428.003,516.003,217.0254,060
2022-09-293,498.003,525.443,372.003,418.003,127.3573,702
2022-09-283,552.003,578.003,450.003,538.003,237.1467,752
2022-09-273,506.003,610.003,482.003,562.003,259.10126,391
2022-09-263,548.003,568.003,486.003,510.003,211.5355,907
2022-09-233,640.003,640.003,458.003,526.003,226.1660,758
2022-09-223,576.003,617.153,536.003,540.003,238.9772,819
2022-09-213,534.003,648.003,519.603,630.003,321.3290,061
2022-09-203,454.003,571.333,454.003,520.003,220.6858,681
2022-09-163,446.003,550.003,396.003,546.003,244.46206,072
2022-09-153,448.003,502.003,370.003,484.003,187.74108,378
2022-09-143,578.003,620.003,508.003,520.003,220.6844,194
2022-09-133,630.003,670.223,596.003,602.003,295.7067,550
2022-09-123,560.003,614.003,532.983,594.003,288.38157,865
2022-09-093,440.003,550.003,440.003,548.003,246.29247,897
2022-09-083,424.003,512.003,393.733,444.003,151.1499,885
2022-09-073,474.003,530.003,436.003,466.003,171.2751,293
2022-09-063,466.003,560.003,466.003,500.003,202.3859,444
2022-09-053,556.003,606.003,486.003,500.003,202.3831,744
2022-09-023,514.003,628.003,500.003,598.003,292.0448,178
2022-09-013,644.003,654.003,500.003,500.003,202.3834,310
2022-08-313,700.003,806.003,674.003,696.003,381.7130,854
2022-08-303,662.003,838.003,662.003,762.003,442.1036,598
2022-08-263,812.003,834.003,742.003,758.003,438.4434,806
2022-08-253,962.003,962.003,818.003,826.003,500.6526,197
2022-08-243,742.003,882.003,742.003,852.003,524.4485,254
2022-08-233,812.003,890.003,778.003,818.003,493.3327,818
2022-08-224,002.004,011.363,892.003,892.003,561.0427,890
2022-08-194,064.004,088.004,030.004,036.003,692.8085,136
2022-08-184,058.004,114.004,025.764,096.003,747.6936,744
2022-08-174,124.004,129.844,024.004,056.003,711.1048,366
2022-08-164,274.004,274.004,106.004,110.003,760.5055,860
2022-08-154,202.004,230.004,164.004,174.003,819.0647,416
2022-08-124,202.004,224.004,136.004,196.003,839.1939,883
2022-08-114,220.004,220.004,146.004,166.003,811.7434,966
2022-08-104,104.004,204.004,056.004,164.003,809.9150,937
2022-08-094,184.004,310.004,056.004,090.003,742.2027,066
2022-08-084,138.004,304.004,132.004,226.003,866.6429,009
2022-08-054,358.004,390.004,238.004,248.003,886.7725,534
2022-08-044,302.004,334.704,260.004,290.003,925.2049,909
2022-08-034,222.004,294.004,180.004,264.003,901.41208,822
2022-08-024,300.004,300.004,159.954,186.003,830.0437,832
2022-08-014,388.004,482.724,288.004,294.003,928.8627,999
2022-07-294,308.004,370.004,256.004,338.003,969.1237,818
2022-07-284,258.004,288.924,214.004,266.003,903.2435,404
2022-07-274,160.004,268.004,144.004,232.003,872.1316,366
2022-07-264,216.004,226.004,166.004,166.003,811.7424,185
2022-07-254,234.004,268.004,182.004,214.003,855.6637,659
2022-07-224,252.004,310.004,210.004,230.003,870.3065,971
2022-07-214,134.004,278.004,109.724,256.003,894.0944,711
2022-07-204,118.004,146.004,074.004,116.003,765.9978,503
2022-07-194,162.004,162.004,038.004,152.003,798.9372,081
2022-07-184,024.004,084.004,008.564,066.003,720.2555,541
2022-07-153,898.004,000.003,888.003,986.003,647.0538,141
2022-07-143,882.003,948.003,860.003,898.003,566.5378,982
2022-07-133,944.003,944.003,828.003,882.003,551.8942,241
2022-07-123,804.003,912.003,804.003,886.003,555.5528,764
← NewerPage 18 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.