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
2022-04-123,668.003,872.003,668.003,846.003,518.9572,925
2022-04-113,846.003,846.003,692.003,750.003,431.1258,527
2022-04-083,778.003,828.003,713.783,814.003,489.6742,449
2022-04-073,782.003,782.003,690.003,710.003,394.5257,119
2022-04-063,864.003,864.003,694.003,704.003,389.0364,010
2022-04-053,902.003,936.003,832.003,832.003,506.1455,762
2022-04-043,860.003,936.003,827.483,916.003,583.0041,832
2022-04-013,852.003,976.003,852.003,904.003,572.0237,453
2022-03-313,924.003,968.003,854.003,870.003,540.91110,396
2022-03-303,970.004,014.003,882.003,904.003,572.02118,318
2022-03-293,810.004,034.003,810.003,990.003,650.7185,493
2022-03-283,870.003,972.003,870.003,896.003,564.7061,037
2022-03-254,078.004,078.003,958.003,962.003,625.0941,063
2022-03-244,052.004,072.004,002.004,024.003,681.8244,055
2022-03-234,080.004,134.004,006.004,058.003,712.9348,930
2022-03-224,100.004,122.004,042.004,086.003,738.5543,446
2022-03-214,204.004,204.004,040.004,094.003,745.8634,379
2022-03-184,056.004,118.003,976.004,118.003,767.82151,243
2022-03-174,198.004,198.004,004.004,052.003,707.4431,995
2022-03-163,992.004,104.003,960.004,094.003,745.86120,062
2022-03-153,948.003,977.763,856.003,900.003,568.3629,845
2022-03-143,842.004,058.003,842.003,994.003,654.3734,703
2022-03-113,814.003,959.403,806.003,886.003,555.5542,242
2022-03-103,992.003,992.003,808.003,814.003,489.6742,988
2022-03-093,768.003,948.953,724.003,946.003,595.81214,083
2022-03-083,840.003,918.003,760.003,768.003,433.61128,662
2022-03-073,962.003,981.753,810.003,846.003,504.69130,732
2022-03-044,172.004,279.034,038.004,044.003,685.1176,668
2022-03-034,464.004,560.004,252.004,252.003,874.6560,774
2022-03-024,480.004,616.004,470.004,536.004,133.4546,512
2022-03-014,586.004,706.004,550.004,550.004,146.2143,441
2022-02-284,524.004,702.004,498.004,698.004,281.0762,958
2022-02-254,338.004,554.004,338.004,554.004,149.85129,476
2022-02-244,358.004,458.384,291.494,416.004,024.1054,870
2022-02-234,614.004,614.004,472.004,504.004,104.2939,649
2022-02-224,440.004,562.004,415.724,534.004,131.6341,015
2022-02-214,666.004,680.834,480.004,522.004,120.6940,232
2022-02-184,792.004,792.004,628.004,656.004,242.8044,433
2022-02-174,922.004,922.004,704.004,714.004,295.6583,608
2022-02-164,804.004,858.004,784.004,820.004,392.2567,189
2022-02-154,776.004,846.004,736.004,846.004,415.9466,985
2022-02-144,758.004,766.654,658.004,754.004,332.1082,163
2022-02-114,744.004,904.004,744.004,850.004,419.5844,217
2022-02-104,870.005,095.004,850.004,850.004,419.5889,043
2022-02-094,822.005,065.864,822.005,000.004,556.2743,724
2022-02-085,000.005,030.004,880.004,926.004,488.84141,973
2022-02-074,852.005,020.004,831.565,000.004,556.2752,531
2022-02-044,930.004,930.004,736.004,854.004,423.2374,843
2022-02-034,862.004,994.334,776.004,900.004,465.15384,244
2022-02-024,542.004,640.004,542.004,592.004,184.4853,845
2022-02-014,538.004,611.404,474.004,502.004,102.4772,144
2022-01-314,330.004,574.004,330.004,536.004,133.4536,046
2022-01-284,376.004,444.004,350.004,416.004,024.1072,207
2022-01-274,344.004,438.004,308.004,410.004,018.6350,673
2022-01-264,402.004,468.004,358.004,396.004,005.8844,238
2022-01-254,350.004,378.004,254.004,316.003,932.9742,629
2022-01-244,368.004,460.004,226.004,256.003,878.3092,996
2022-01-214,474.004,558.004,450.004,452.004,056.9196,077
2022-01-204,550.004,646.004,522.004,618.004,208.1755,619
2022-01-194,570.004,742.004,554.004,620.004,210.0040,015
← NewerPage 20 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.