Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RSW.LSE stock page

Renishaw PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-123,005.003,045.002,930.003,035.002,971.6069,937
2025-08-112,965.002,995.002,915.002,940.002,878.5832,979
2025-08-082,950.002,990.002,950.002,985.002,922.6457,097
2025-08-072,905.002,970.002,900.002,945.002,883.4829,304
2025-08-063,010.003,010.002,898.602,910.002,849.2198,595
2025-08-052,895.002,990.002,880.002,940.002,878.5848,300
2025-08-042,910.002,935.002,860.002,885.002,824.7371,589
2025-08-012,925.002,975.002,888.152,905.002,844.3161,340
2025-07-312,985.003,005.002,950.002,975.002,912.8551,489
2025-07-302,955.003,000.002,940.002,960.002,898.1734,407
2025-07-292,980.003,020.002,940.002,950.002,888.3794,088
2025-07-283,045.003,080.002,980.002,980.002,917.75315,300
2025-07-252,970.003,030.002,970.003,030.002,966.70157,710
2025-07-242,975.003,020.002,965.002,995.002,932.43212,245
2025-07-232,970.002,995.002,930.002,970.002,907.9655,824
2025-07-223,000.003,000.002,886.542,935.002,873.6956,062
2025-07-212,965.003,030.002,926.012,940.002,878.5849,988
2025-07-182,910.003,040.002,910.003,000.002,937.33119,989
2025-07-172,875.002,975.002,865.002,970.002,907.9698,075
2025-07-162,825.002,900.042,809.442,850.002,790.46163,110
2025-07-152,775.002,870.002,775.002,835.002,775.7845,568
2025-07-142,825.002,850.002,795.002,835.002,775.78110,179
2025-07-112,790.002,870.002,790.002,835.002,775.78150,830
2025-07-102,825.002,890.002,810.002,870.002,810.05176,875
2025-07-092,845.002,855.002,725.002,815.002,756.1972,627
2025-07-082,815.002,855.002,775.002,800.002,741.51122,355
2025-07-072,865.002,890.002,825.002,840.002,780.6796,205
2025-07-042,865.002,915.002,825.002,880.002,819.84245,435
2025-07-032,890.002,925.002,845.002,880.002,819.84803,050
2025-07-022,850.002,900.002,840.002,900.002,839.4240,297
2025-07-012,815.002,880.002,800.002,860.002,800.2548,615
2025-06-302,900.002,965.002,860.002,860.002,800.2578,257
2025-06-272,780.002,970.002,780.002,955.002,893.2794,208
2025-06-262,745.002,835.002,745.002,825.002,765.9968,007
2025-06-252,775.002,821.792,750.002,810.002,751.3080,882
2025-06-242,740.002,800.002,725.002,750.002,692.5561,183
2025-06-232,830.002,830.002,705.002,725.002,668.0741,407
2025-06-202,825.002,860.002,752.102,765.002,707.24155,603
2025-06-192,790.002,841.982,782.402,825.002,765.9990,514
2025-06-182,815.002,850.002,790.002,820.002,761.09135,950
2025-06-172,710.002,885.002,700.002,845.002,785.5768,139
2025-06-162,720.002,775.002,695.002,725.002,668.0734,850
2025-06-132,725.002,740.002,680.002,705.002,648.4935,371
2025-06-122,740.002,825.002,687.352,735.002,677.8779,703
2025-06-112,765.002,800.002,680.002,795.002,736.6154,417
2025-06-102,715.002,805.002,715.002,715.002,658.2852,788
2025-06-092,695.002,794.382,625.002,785.002,726.8269,934
2025-06-062,615.002,675.002,605.002,630.002,575.0636,708
2025-06-052,680.002,680.002,600.002,635.002,579.9525,483
2025-06-042,600.002,645.002,575.002,620.002,565.2737,181
2025-06-032,525.002,590.002,517.902,580.002,526.1048,053
2025-06-022,525.002,566.602,515.002,540.002,486.9431,067
2025-05-302,555.002,600.002,535.002,570.002,516.31112,835
2025-05-292,625.002,635.002,545.002,555.002,501.6353,796
2025-05-282,545.002,630.002,545.002,595.002,540.7948,545
2025-05-272,600.002,625.002,570.002,610.002,555.4837,104
2025-05-232,575.002,610.002,525.002,570.002,516.3140,499
2025-05-222,575.002,625.002,575.002,600.002,545.6952,441
2025-05-212,670.002,695.002,615.002,620.002,565.2728,766
2025-05-202,660.002,720.002,652.162,695.002,638.7049,980
← NewerPage 6 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.