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
2026-01-303,725.003,820.003,690.003,800.003,784.6253,628
2026-01-293,765.003,800.003,690.003,720.003,704.9436,355
2026-01-283,690.003,830.003,690.003,775.003,759.7284,074
2026-01-273,740.003,775.003,719.103,740.003,724.8643,082
2026-01-263,805.003,875.003,740.003,750.003,734.8240,291
2026-01-233,865.003,875.003,795.003,840.003,824.4520,377
2026-01-223,800.003,910.003,795.003,875.003,859.3150,559
2026-01-213,705.003,780.003,685.003,770.003,754.7434,365
2026-01-203,715.003,745.263,650.003,700.003,685.0246,121
2026-01-193,825.003,865.003,725.003,735.003,719.8829,244
2026-01-163,855.003,940.003,770.003,875.003,859.3137,994
2026-01-153,645.003,865.003,615.003,855.003,839.39128,954
2026-01-143,635.003,685.003,600.003,645.003,630.2483,997
2026-01-133,700.003,725.003,605.003,635.003,620.2856,229
2026-01-123,745.003,745.003,665.003,710.003,694.9858,985
2026-01-093,615.003,710.003,615.003,710.003,694.9866,406
2026-01-083,705.003,710.003,626.683,645.003,630.24113,377
2026-01-073,670.003,730.003,620.003,715.003,699.9639,399
2026-01-063,645.003,645.003,550.003,625.003,610.3351,820
2026-01-053,495.003,640.003,495.003,605.003,590.4183,633
2026-01-023,515.003,560.003,490.003,550.003,535.6325,031
2025-12-313,520.003,535.003,505.003,510.003,495.7912,908
2025-12-303,500.003,530.003,440.003,515.003,500.7729,412
2025-12-293,395.003,680.003,395.003,485.003,470.8927,922
2025-12-243,425.003,510.003,425.003,480.003,465.9112,441
2025-12-233,480.003,510.003,465.003,485.003,470.8923,150
2025-12-223,465.003,535.003,460.003,490.003,475.8736,790
2025-12-193,420.003,485.003,405.003,475.003,460.93379,611
2025-12-183,420.003,450.003,360.003,445.003,431.0547,721
2025-12-173,420.003,425.003,350.003,380.003,366.3273,457
2025-12-163,420.003,465.003,410.003,415.003,401.1875,048
2025-12-153,400.003,480.003,400.003,460.003,445.9951,257
2025-12-123,455.003,510.003,420.003,425.003,411.1368,191
2025-12-113,405.003,530.003,405.003,480.003,465.9184,200
2025-12-103,565.003,565.003,430.003,485.003,470.89123,540
2025-12-093,615.003,625.003,525.003,545.003,530.65194,281
2025-12-083,635.003,660.003,570.003,570.003,555.5579,018
2025-12-053,570.003,640.003,550.003,640.003,625.26129,303
2025-12-043,500.003,565.003,500.003,560.003,545.5934,046
2025-12-033,520.003,520.003,445.003,475.003,460.9338,397
2025-12-023,430.003,455.003,412.753,440.003,426.07389,260
2025-12-013,435.003,470.003,415.003,430.003,416.1133,288
2025-11-283,375.003,480.003,375.003,470.003,455.9572,200
2025-11-273,460.003,460.003,375.003,410.003,396.2044,790
2025-11-263,405.003,440.003,385.003,415.003,401.1833,380
2025-11-253,415.003,450.003,375.003,410.003,396.2038,200
2025-11-243,340.003,435.003,290.003,435.003,421.09201,301
2025-11-213,345.003,380.003,320.003,365.003,351.3883,656
2025-11-203,395.003,480.003,395.003,395.003,381.2648,446
2025-11-193,320.003,390.003,300.003,380.003,366.3293,541
2025-11-183,290.003,355.003,280.003,325.003,311.5453,911
2025-11-173,405.003,420.003,355.003,355.003,341.4240,074
2025-11-143,400.003,420.003,365.003,420.003,406.1652,288
2025-11-133,505.003,530.003,420.003,450.003,436.0387,292
2025-11-123,425.003,530.003,415.003,515.003,500.7788,643
2025-11-113,410.003,470.553,390.003,460.003,445.9970,321
2025-11-103,385.003,450.003,385.003,395.003,381.2636,850
2025-11-073,365.003,440.003,360.003,385.003,371.3046,209
2025-11-063,485.003,509.233,370.003,410.003,396.2068,213
2025-11-053,460.003,490.003,395.003,470.003,455.9546,575
← NewerPage 4 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.