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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RSW.LSE stock page

Renishaw PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-123,804.003,912.003,804.003,886.003,555.5528,764
2022-07-113,852.003,928.003,832.003,902.003,570.1928,037
2022-07-083,868.003,936.003,842.003,906.003,573.8556,446
2022-07-073,884.003,922.003,836.003,888.003,557.3851,188
2022-07-063,740.003,816.003,740.003,798.003,475.0451,221
2022-07-053,742.003,746.003,596.003,704.003,389.0346,140
2022-07-043,746.003,764.003,656.003,680.003,367.0763,669
2022-07-013,568.003,720.003,540.003,660.003,348.7792,935
2022-06-303,556.003,568.003,420.003,568.003,264.59369,937
2022-06-293,610.003,642.003,536.003,574.003,270.0875,282
2022-06-283,814.003,866.003,650.003,694.003,379.8886,449
2022-06-273,792.003,896.003,780.003,844.003,517.1254,299
2022-06-243,696.003,814.003,692.003,792.003,469.5588,676
2022-06-233,832.003,832.003,714.003,714.003,398.1864,337
2022-06-223,784.003,856.003,688.003,846.003,518.9580,504
2022-06-213,808.003,868.003,786.003,836.003,509.8031,667
2022-06-203,774.003,836.003,744.003,800.003,476.8726,883
2022-06-173,644.003,810.003,644.003,746.003,427.46301,670
2022-06-163,834.003,872.203,664.003,698.003,383.54137,096
2022-06-153,860.003,930.003,836.003,850.003,522.6149,280
2022-06-143,746.003,878.283,746.003,804.003,480.53100,103
2022-06-134,014.004,036.003,810.003,832.003,506.1461,538
2022-06-104,134.004,162.004,054.004,056.003,711.1038,035
2022-06-094,164.004,270.434,124.514,154.003,800.7673,046
2022-06-084,210.004,210.004,112.004,150.003,797.1041,412
2022-06-074,236.004,238.004,042.004,096.003,747.6940,229
2022-06-064,084.004,296.004,070.004,234.003,873.96163,706
2022-06-014,182.004,182.004,028.004,048.003,703.7850,748
2022-05-314,162.004,162.004,056.004,064.003,718.42169,360
2022-05-303,972.004,086.003,948.004,086.003,738.5545,652
2022-05-273,794.003,942.003,794.003,922.003,588.4926,450
2022-05-263,922.003,922.003,752.003,898.003,566.5357,805
2022-05-253,964.003,980.003,800.443,808.003,484.1877,754
2022-05-243,986.003,990.003,918.003,938.003,603.1369,922
2022-05-233,882.003,982.003,882.003,958.003,621.4343,533
2022-05-203,750.003,972.003,750.003,870.003,540.9145,811
2022-05-193,814.003,866.003,724.003,820.003,495.1647,849
2022-05-184,024.004,024.003,886.003,896.003,564.7037,202
2022-05-173,876.003,966.003,850.003,934.003,599.4776,175
2022-05-163,956.004,028.003,868.003,876.003,546.40127,941
2022-05-133,996.004,022.003,936.003,968.003,630.58111,215
2022-05-123,974.003,974.003,769.683,904.003,572.02119,317
2022-05-113,964.004,064.003,962.004,024.003,681.82141,212
2022-05-104,046.004,188.003,938.004,054.003,709.27187,685
2022-05-094,210.004,226.004,160.004,190.003,833.70307,109
2022-05-064,324.004,324.004,192.004,220.003,861.15157,978
2022-05-054,332.004,346.004,216.004,234.003,873.96128,723
2022-05-044,190.004,300.004,190.004,244.003,883.1151,335
2022-05-034,224.004,278.004,200.004,232.003,872.13125,405
2022-04-294,062.004,268.004,062.004,254.003,892.26103,706
2022-04-283,930.004,152.003,930.004,138.003,786.12111,576
2022-04-273,880.004,046.003,880.003,972.003,634.2453,312
2022-04-264,050.004,050.003,954.003,954.003,617.7745,350
2022-04-253,974.003,988.003,884.003,948.003,612.28145,044
2022-04-224,042.004,090.003,988.004,012.003,670.8436,820
2022-04-214,034.004,186.204,034.004,080.003,733.0676,091
2022-04-204,146.004,160.004,047.984,142.003,789.7847,904
2022-04-194,088.004,088.003,886.004,054.003,709.2764,357
2022-04-143,928.004,018.683,902.004,004.003,663.5263,250
2022-04-133,732.003,896.003,732.003,896.003,564.7066,499
← NewerPage 19 of 22 · 1,263 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.