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
2022-01-184,730.004,752.004,606.004,644.004,231.87133,344
2022-01-174,810.004,810.004,646.004,746.004,324.8144,223
2022-01-144,586.004,878.894,546.004,654.004,240.98119,313
2022-01-134,610.004,610.004,468.004,562.004,157.1437,498
2022-01-124,382.004,548.004,382.004,488.004,089.7139,780
2022-01-114,410.004,567.364,396.004,526.004,124.3454,592
2022-01-104,730.004,748.044,502.004,502.004,102.4751,607
2022-01-074,828.004,828.004,658.004,726.004,306.5936,880
2022-01-064,740.004,790.854,676.004,732.004,312.0633,489
2022-01-054,914.004,948.004,834.004,872.004,439.6318,731
2022-01-044,904.004,992.004,859.924,898.004,463.32216,324
2021-12-314,770.004,840.004,770.004,780.004,355.8060,965
2021-12-304,876.004,891.844,700.004,788.004,363.0934,319
2021-12-294,892.004,906.004,802.004,878.004,445.1029,161
2021-12-244,858.004,881.204,734.804,756.004,333.934,698
2021-12-234,938.004,938.004,796.004,796.004,370.3822,026
2021-12-224,644.004,858.004,644.004,858.004,426.8730,431
2021-12-214,668.004,752.004,610.004,718.004,299.3032,110
2021-12-204,596.004,638.004,562.004,610.004,200.8826,504
2021-12-174,512.004,730.004,512.004,700.004,282.90173,825
2021-12-164,624.004,678.204,584.004,612.004,202.7163,486
2021-12-154,556.004,556.004,488.004,528.004,126.1663,886
2021-12-144,604.004,628.004,526.004,540.004,137.1087,320
2021-12-134,398.004,646.004,398.004,566.004,160.7945,793
2021-12-104,610.004,610.004,506.004,520.004,118.8736,363
2021-12-094,674.004,729.164,550.004,584.004,177.1949,245
2021-12-084,702.004,796.004,682.004,688.004,271.9647,679
2021-12-074,368.004,696.004,368.004,696.004,279.2534,476
2021-12-064,372.004,538.084,372.004,476.004,078.7842,523
2021-12-034,650.004,650.004,458.004,474.004,076.9541,980
2021-12-024,600.004,676.004,580.004,586.004,179.0135,302
2021-12-014,614.004,752.004,556.004,702.004,284.7243,429
2021-11-304,516.004,614.004,434.004,540.004,137.10149,452
2021-11-294,612.004,750.004,510.004,562.004,157.1480,219
2021-11-264,652.004,654.004,516.004,582.004,175.3752,277
2021-11-254,858.004,890.004,656.004,754.004,332.1057,739
2021-11-244,996.005,065.004,916.004,996.004,552.6325,340
2021-11-235,175.005,190.004,992.004,998.004,554.4529,371
2021-11-225,150.005,242.635,115.005,230.004,765.8642,414
2021-11-195,210.005,210.005,115.005,150.004,692.9634,353
2021-11-185,360.005,360.005,175.005,200.004,738.5227,164
2021-11-175,115.005,250.005,115.005,235.004,770.4241,427
2021-11-165,215.005,219.805,085.005,105.004,651.9523,881
2021-11-155,235.005,235.005,150.005,200.004,738.5235,379
2021-11-125,190.005,210.005,150.005,205.004,743.0826,021
2021-11-115,215.005,215.005,120.005,195.004,733.9719,753
2021-11-105,170.005,210.005,110.005,145.004,688.40217,211
2021-11-095,065.005,210.005,065.005,165.004,706.6329,799
2021-11-085,170.005,195.005,130.005,190.004,729.4130,097
2021-11-055,065.005,198.615,055.005,135.004,679.2934,897
2021-11-044,982.005,105.004,964.915,065.004,615.5027,756
2021-11-034,910.005,040.004,910.004,972.004,530.7651,576
2021-11-025,120.005,120.004,988.005,010.004,565.3938,257
2021-11-015,020.005,085.765,005.005,050.004,601.8449,427
2021-10-294,950.005,070.004,936.005,025.004,579.0531,220
2021-10-285,160.005,160.004,996.005,060.004,610.9552,409
2021-10-275,280.005,280.005,135.005,175.004,668.3649,306
2021-10-265,180.005,281.675,045.005,220.004,708.9559,902
2021-10-255,015.005,090.004,895.044,952.004,467.1958,714
2021-10-225,150.005,189.604,991.705,000.004,510.49109,156
← NewerPage 21 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.