Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RSW.LSE stock page

Renishaw PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-284,610.004,680.004,572.004,616.004,616.00241,517
2026-04-274,542.004,722.004,506.004,626.004,626.0082,021
2026-04-244,494.004,530.004,386.004,452.004,452.0074,513
2026-04-234,514.004,560.004,436.004,560.004,560.00184,961
2026-04-224,676.004,676.004,536.004,538.004,538.00247,973
2026-04-214,426.004,568.004,420.004,562.004,562.00103,319
2026-04-204,252.004,578.004,200.004,424.004,424.0092,894
2026-04-174,002.004,190.634,002.004,166.004,166.00106,466
2026-04-163,980.004,100.003,980.004,068.004,068.00128,913
2026-04-153,950.004,008.003,950.003,988.003,988.0090,759
2026-04-143,728.003,978.003,728.003,978.003,978.00118,724
2026-04-133,884.003,884.003,728.003,806.003,806.00169,721
2026-04-103,768.003,834.003,742.003,776.003,776.0081,648
2026-04-093,752.003,782.003,718.493,754.003,754.0075,627
2026-04-083,686.003,810.003,606.003,752.003,752.00119,328
2026-04-073,618.003,646.003,518.003,546.003,546.0087,170
2026-04-023,705.003,705.003,495.003,605.003,605.00111,924
2026-04-013,575.003,690.003,570.003,610.003,610.00327,719
2026-03-313,535.003,575.003,465.003,530.003,530.00281,380
2026-03-303,770.003,770.003,500.003,525.003,525.00133,202
2026-03-273,825.003,825.003,660.003,660.003,660.00214,817
2026-03-263,680.003,835.003,655.003,800.003,800.00147,144
2026-03-253,895.003,920.003,815.003,870.003,870.0068,651
2026-03-243,800.003,835.003,735.003,790.003,790.00355,235
2026-03-233,795.003,915.003,640.003,800.003,800.0076,326
2026-03-203,860.003,870.003,720.003,720.003,720.00696,355
2026-03-193,930.003,930.003,755.003,760.003,760.00153,346
2026-03-183,890.003,975.003,865.003,945.003,945.00127,070
2026-03-173,820.003,900.003,800.003,865.003,865.0085,312
2026-03-163,955.003,955.003,835.003,885.003,885.00173,785
2026-03-133,905.003,945.003,866.003,880.003,880.00252,393
2026-03-123,975.003,995.003,925.003,940.003,940.0071,233
2026-03-113,875.004,015.003,875.003,985.003,985.0083,157
2026-03-103,905.004,005.003,810.003,990.003,990.00410,251
2026-03-093,870.003,925.003,745.003,805.003,805.0080,541
2026-03-063,995.004,075.003,930.003,940.003,940.0080,167
2026-03-054,160.004,190.004,035.004,035.004,035.0086,771
2026-03-044,020.004,185.004,020.004,150.004,133.2070,743
2026-03-034,295.004,295.004,034.014,055.004,038.5875,260
2026-03-024,300.004,305.004,200.004,200.004,183.0096,977
2026-02-274,345.004,395.004,270.004,300.004,282.5988,027
2026-02-264,345.004,440.004,305.004,345.004,327.4170,938
2026-02-254,400.004,400.004,295.004,320.004,302.5182,300
2026-02-244,300.004,380.004,251.044,310.004,292.55120,462
2026-02-234,345.004,345.004,220.004,280.004,262.67114,852
2026-02-204,390.004,390.004,235.004,255.004,237.77143,021
2026-02-194,350.004,360.004,274.444,285.004,267.65103,263
2026-02-184,350.004,365.004,280.804,335.004,317.45128,243
2026-02-174,175.004,295.004,175.004,295.004,277.61113,751
2026-02-164,260.004,270.004,185.004,200.004,183.00270,640
2026-02-134,090.004,225.004,053.934,225.004,207.90151,661
2026-02-124,205.004,205.004,060.004,060.004,043.56208,109
2026-02-113,950.004,150.003,950.004,080.004,063.48206,750
2026-02-103,810.003,885.003,740.003,885.003,869.2767,819
2026-02-093,750.003,775.003,665.003,750.003,734.8247,273
2026-02-063,630.003,760.003,600.003,725.003,709.9251,070
2026-02-053,670.003,715.003,620.003,640.003,625.2685,148
2026-02-043,610.003,750.003,610.003,675.003,660.1264,573
2026-02-033,790.003,826.153,680.003,695.003,680.04129,470
2026-02-023,870.003,870.003,730.003,790.003,774.6644,130
← NewerPage 3 of 5 · 252 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.