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
2025-05-192,635.002,695.002,615.002,665.002,609.3328,854
2025-05-162,680.002,790.002,680.002,680.002,624.01177,751
2025-05-152,675.002,750.162,675.002,750.002,692.5543,498
2025-05-142,790.002,790.002,697.032,735.002,677.8759,057
2025-05-132,715.002,770.002,700.022,755.002,697.45120,419
2025-05-122,585.002,745.002,570.002,730.002,672.97113,583
2025-05-092,670.002,715.002,555.002,560.002,506.52104,273
2025-05-082,360.002,735.002,360.002,710.002,653.39179,876
2025-05-072,310.002,310.002,255.002,285.002,237.2779,815
2025-05-062,300.002,316.152,275.002,300.002,251.95124,965
2025-05-022,315.002,315.002,240.002,285.002,237.2752,783
2025-05-012,280.002,280.002,230.002,265.002,217.6878,132
2025-04-302,280.002,320.002,215.002,240.002,193.2174,969
2025-04-292,300.002,325.002,280.002,280.002,232.3745,658
2025-04-282,325.002,355.002,290.002,290.002,242.16102,442
2025-04-252,285.002,325.002,245.002,310.002,261.7467,697
2025-04-242,200.002,280.002,170.002,275.002,227.4857,638
2025-04-232,205.002,275.002,170.002,200.002,154.04114,148
2025-04-222,165.002,190.002,100.002,145.002,100.19362,826
2025-04-172,195.002,220.002,150.002,150.002,105.09125,118
2025-04-162,300.002,300.002,208.372,215.002,168.73159,518
2025-04-152,315.002,345.002,266.512,290.002,242.1688,302
2025-04-142,230.002,310.002,215.002,300.002,251.95120,503
2025-04-112,250.002,320.002,145.002,175.002,129.56127,869
2025-04-102,480.002,480.002,300.002,310.002,261.74192,673
2025-04-092,275.002,275.002,165.002,200.002,154.0479,562
2025-04-082,190.002,290.002,190.002,265.002,217.68107,030
2025-04-072,240.002,330.002,160.002,170.002,124.67140,983
2025-04-042,400.002,410.002,270.002,305.002,256.85170,099
2025-04-032,505.002,529.562,415.002,415.002,364.5576,733
2025-04-022,560.002,565.002,500.002,530.002,477.15102,038
2025-04-012,540.002,565.002,530.002,560.002,506.52235,495
2025-03-312,540.002,560.002,505.002,550.002,496.73140,416
2025-03-282,610.002,630.002,550.002,570.002,516.3151,967
2025-03-272,600.002,650.002,588.302,615.002,560.3780,400
2025-03-262,700.002,710.002,640.002,640.002,584.85171,184
2025-03-252,615.002,710.002,615.002,695.002,638.7089,226
2025-03-242,700.002,700.002,660.002,675.002,619.1237,742
2025-03-212,700.002,740.002,665.002,665.002,609.33214,135
2025-03-202,835.002,835.002,740.002,745.002,687.6673,394
2025-03-192,805.002,805.002,715.002,780.002,721.9352,933
2025-03-182,810.002,810.002,740.002,740.002,682.7661,974
2025-03-172,870.002,870.002,780.002,780.002,721.93369,593
2025-03-142,820.002,860.002,785.002,815.002,756.19136,194
2025-03-132,755.002,830.002,755.002,820.002,761.0994,375
2025-03-122,630.002,815.002,630.002,815.002,756.19215,016
2025-03-112,680.002,730.002,660.002,665.002,609.33135,625
2025-03-102,785.002,800.002,658.622,680.002,624.01265,036
2025-03-072,880.002,880.002,760.002,780.002,721.9391,838
2025-03-062,880.002,900.002,825.002,865.002,805.1569,833
2025-03-052,775.002,910.002,775.002,875.002,798.49102,440
2025-03-042,875.002,915.002,785.002,830.002,754.69257,614
2025-03-032,890.002,930.002,880.002,910.002,832.56117,510
2025-02-282,865.002,920.002,820.002,890.002,813.09247,874
2025-02-272,950.002,960.002,875.002,875.002,798.4957,125
2025-02-262,995.002,995.002,899.952,935.002,856.9090,215
2025-02-253,020.003,020.002,925.002,925.002,847.1670,984
2025-02-243,115.003,115.002,930.002,960.002,881.2392,058
2025-02-213,015.003,129.573,015.003,040.002,959.1064,781
2025-02-203,020.003,115.003,020.003,060.002,978.5754,585
← NewerPage 7 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.