Pro 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
2025-11-043,440.003,530.003,415.003,470.003,455.95116,997
2025-11-033,605.003,605.003,480.003,505.003,490.8168,890
2025-10-313,625.003,625.003,505.003,535.003,520.6942,203
2025-10-303,565.003,570.003,520.003,520.003,505.7539,150
2025-10-293,650.003,655.003,620.003,625.003,549.2754,796
2025-10-283,645.003,695.003,633.913,650.003,573.75102,462
2025-10-273,765.003,765.003,635.003,655.003,578.6588,642
2025-10-243,710.003,710.003,639.123,670.003,593.3390,987
2025-10-233,710.003,740.003,485.003,630.003,554.17256,458
2025-10-223,640.003,715.003,630.003,715.003,637.39331,788
2025-10-213,695.003,710.003,630.003,675.003,598.2373,552
2025-10-203,635.003,705.003,635.003,690.003,612.9251,037
2025-10-173,675.003,705.003,600.003,650.003,573.7595,444
2025-10-163,745.003,745.003,640.003,680.003,603.12192,386
2025-10-153,670.003,705.003,651.113,660.003,583.5464,229
2025-10-143,630.003,670.003,595.003,640.003,563.96113,765
2025-10-133,695.003,710.003,630.003,670.003,593.33155,755
2025-10-103,690.003,735.003,667.823,680.003,603.1282,840
2025-10-093,775.003,775.003,685.003,715.003,637.39228,721
2025-10-083,780.003,780.003,695.003,700.003,622.71110,470
2025-10-073,745.003,760.003,670.003,710.003,632.50106,189
2025-10-063,690.003,770.003,690.003,725.003,647.1831,850
2025-10-033,665.003,730.003,660.003,720.003,642.2941,740
2025-10-023,635.003,725.003,630.003,705.003,627.60134,849
2025-10-013,575.003,635.003,544.163,635.003,559.06120,167
2025-09-303,570.003,605.003,495.003,575.003,500.32194,828
2025-09-293,490.003,555.003,466.353,515.003,441.57121,656
2025-09-263,550.003,595.003,495.003,515.003,441.5759,238
2025-09-253,600.003,715.003,575.003,580.003,505.21206,564
2025-09-243,640.003,640.003,535.003,610.003,534.59213,680
2025-09-233,605.003,610.003,510.003,600.003,524.80183,715
2025-09-223,625.003,670.003,565.003,590.003,515.0063,820
2025-09-193,570.003,610.003,485.003,610.003,534.59305,843
2025-09-183,225.003,525.003,225.003,515.003,441.57463,249
2025-09-173,170.003,200.003,110.003,195.003,128.26108,314
2025-09-163,220.003,275.003,140.433,150.003,084.2070,933
2025-09-153,235.003,290.003,170.003,215.003,147.8456,468
2025-09-123,235.003,310.003,190.003,240.003,172.3273,044
2025-09-113,230.003,250.003,205.003,235.003,167.4264,626
2025-09-103,205.003,250.003,196.113,215.003,147.8430,564
2025-09-093,275.003,302.153,185.003,225.003,157.6377,609
2025-09-083,305.003,305.003,225.003,285.003,216.38138,223
2025-09-053,195.003,260.003,182.503,245.003,177.2128,335
2025-09-043,180.003,220.003,140.003,175.003,108.67232,233
2025-09-033,210.003,220.003,115.003,175.003,108.6740,884
2025-09-023,285.003,285.003,120.003,120.003,054.82191,034
2025-09-013,235.003,267.033,145.003,235.003,167.42257,958
2025-08-293,270.003,305.003,230.003,230.003,162.53361,272
2025-08-283,175.003,305.003,175.003,280.003,211.4867,020
2025-08-273,180.003,215.003,156.003,195.003,128.26282,520
2025-08-263,240.003,240.003,172.833,180.003,113.57127,634
2025-08-223,180.003,265.003,115.003,235.003,167.42116,314
2025-08-213,060.003,270.003,060.003,190.003,123.36176,122
2025-08-202,985.003,015.002,945.002,975.002,912.8547,813
2025-08-192,930.003,015.002,930.003,010.002,947.12165,886
2025-08-182,940.003,030.002,940.002,980.002,917.75129,472
2025-08-153,020.003,040.002,980.003,000.002,937.3372,301
2025-08-143,010.003,020.002,990.003,005.002,942.2327,438
2025-08-133,040.003,070.003,000.003,015.002,952.02146,202
2025-08-123,005.003,045.002,930.003,035.002,971.6069,937
← NewerPage 5 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.