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
2025-02-193,150.003,180.003,035.003,035.002,954.2370,055
2025-02-183,080.003,210.003,080.003,160.003,075.9174,278
2025-02-173,095.003,155.003,065.003,130.003,046.7149,173
2025-02-143,160.003,250.003,110.003,110.003,027.24116,926
2025-02-133,000.003,375.002,975.003,160.003,075.91607,759
2025-02-123,640.003,640.003,545.003,580.003,484.7345,409
2025-02-113,650.003,660.003,550.003,565.003,470.13583,950
2025-02-103,605.003,630.003,505.003,625.003,528.5353,187
2025-02-073,555.003,605.003,515.003,515.003,421.4678,143
2025-02-063,550.003,595.003,515.003,585.003,489.6057,425
2025-02-053,590.003,595.003,500.003,525.003,431.19263,762
2025-02-043,480.003,555.003,445.003,555.003,460.4092,846
2025-02-033,510.003,548.103,390.003,475.003,382.53273,812
2025-01-313,590.003,610.003,505.003,605.003,509.0766,699
2025-01-303,500.003,515.003,415.003,500.003,406.8634,907
2025-01-293,385.003,480.003,385.003,440.003,348.4626,368
2025-01-283,380.003,480.003,370.003,460.003,367.9235,628
2025-01-273,365.003,417.853,320.003,385.003,294.9236,663
2025-01-243,460.003,464.713,390.003,425.003,333.8643,850
2025-01-233,380.003,410.003,345.003,385.003,294.9250,859
2025-01-223,335.003,425.003,295.003,400.003,309.5254,057
2025-01-213,260.003,345.003,260.003,330.003,241.3820,191
2025-01-203,345.003,395.003,285.003,325.003,236.52353,073
2025-01-173,315.003,395.003,315.003,375.003,285.1951,106
2025-01-163,315.003,365.003,295.003,350.003,260.8532,463
2025-01-153,325.003,325.003,250.003,305.003,217.0537,525
2025-01-143,220.003,320.003,220.003,250.003,163.51402,430
2025-01-133,305.003,310.003,230.003,290.003,202.4538,362
2025-01-103,330.003,375.003,264.543,285.003,197.5821,662
2025-01-093,270.003,370.003,255.003,365.003,275.4560,329
2025-01-083,440.003,440.003,296.703,315.003,226.7870,444
2025-01-073,415.003,415.003,345.003,370.003,280.3238,464
2025-01-063,335.003,380.003,290.003,380.003,290.0563,481
2025-01-033,345.003,380.003,260.003,280.003,192.7114,894
2025-01-023,295.003,395.003,295.003,345.003,255.9834,994
2024-12-313,360.003,385.003,340.003,385.003,294.9211,144
2024-12-303,360.003,390.413,270.003,330.003,241.3826,476
2024-12-273,345.003,387.303,310.003,355.003,265.7222,106
2024-12-243,345.003,365.003,299.523,365.003,275.4527,069
2024-12-233,310.003,420.003,270.003,295.003,207.3224,026
2024-12-203,340.003,405.003,245.003,345.003,255.98257,226
2024-12-193,365.003,420.003,335.003,335.003,246.25153,571
2024-12-183,360.003,445.003,335.003,415.003,324.1248,006
2024-12-173,375.003,425.003,345.003,345.003,255.98346,760
2024-12-163,400.003,405.003,345.003,400.003,309.5235,767
2024-12-133,435.003,435.003,360.003,375.003,285.1954,091
2024-12-123,345.003,460.003,315.003,375.003,285.1969,095
2024-12-113,320.003,400.003,320.003,375.003,285.1932,249
2024-12-103,445.003,450.003,385.003,390.003,299.7959,242
2024-12-093,260.003,455.283,194.873,455.003,363.0699,478
2024-12-063,145.003,185.003,118.013,180.003,095.3844,553
2024-12-053,140.003,184.503,125.003,150.003,066.1754,222
2024-12-043,205.003,205.003,150.003,160.003,075.9144,956
2024-12-033,155.003,160.003,105.003,150.003,066.1739,710
2024-12-023,065.003,175.003,065.003,070.002,988.3091,166
2024-11-293,180.003,195.003,125.003,130.003,046.7129,105
2024-11-283,210.003,210.003,120.003,165.003,080.7762,612
2024-11-273,130.003,170.003,125.003,140.003,056.4423,725
2024-11-263,160.003,275.003,129.853,140.003,056.4442,706
2024-11-253,140.003,180.003,128.053,165.003,080.77228,150
← NewerPage 8 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.