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
2024-11-223,145.003,155.003,104.863,130.003,046.7183,582
2024-11-213,130.003,185.003,100.003,120.003,036.9739,231
2024-11-203,130.003,220.003,110.003,110.003,027.2442,947
2024-11-193,130.003,200.003,130.003,165.003,080.7729,287
2024-11-183,130.003,195.003,130.003,175.003,090.5139,365
2024-11-153,130.003,235.003,130.003,160.003,075.9142,897
2024-11-143,165.003,230.003,150.003,230.003,144.0434,128
2024-11-133,225.003,225.003,140.003,160.003,075.9122,175
2024-11-123,235.003,245.003,155.003,165.003,080.7741,949
2024-11-113,170.003,250.003,170.003,240.003,153.7837,225
2024-11-083,230.003,259.503,180.003,180.003,095.3854,387
2024-11-073,180.003,230.003,175.003,225.003,139.1839,573
2024-11-063,230.003,254.503,145.003,165.003,080.7763,789
2024-11-053,215.003,235.003,145.003,165.003,080.7737,414
2024-11-043,270.003,270.003,210.003,215.003,129.4422,208
2024-11-013,215.003,260.003,145.003,230.003,144.0431,071
2024-10-313,155.003,205.003,125.003,150.003,066.1763,592
2024-10-303,325.003,325.003,191.113,250.003,105.6978,382
2024-10-293,335.003,365.003,255.003,265.003,120.0347,380
2024-10-283,280.003,350.003,280.003,335.003,186.9247,455
2024-10-253,300.003,345.003,250.003,325.003,177.3672,751
2024-10-243,520.003,550.003,245.003,250.003,105.69111,214
2024-10-233,360.003,360.003,230.003,240.003,096.1443,184
2024-10-223,195.003,300.003,195.003,265.003,120.0339,915
2024-10-213,375.003,375.003,250.003,260.003,115.2546,367
2024-10-183,355.003,388.493,310.003,350.003,201.2554,197
2024-10-173,385.003,385.003,290.003,345.003,196.4866,527
2024-10-163,375.003,405.003,305.003,305.003,158.2569,633
2024-10-153,575.003,590.003,400.003,400.003,249.0374,283
2024-10-143,560.003,575.003,505.153,570.003,411.4825,558
2024-10-113,550.003,590.003,510.003,560.003,401.9347,528
2024-10-103,600.003,620.003,558.023,600.003,440.1530,398
2024-10-093,665.003,665.003,575.003,600.003,440.1568,054
2024-10-083,640.003,670.003,560.003,580.003,421.0439,531
2024-10-073,800.003,827.253,685.003,685.003,521.3842,450
2024-10-043,760.003,806.673,745.003,775.003,607.3859,014
2024-10-033,755.003,775.003,721.883,755.003,588.2755,537
2024-10-023,785.003,785.003,722.923,765.003,597.8347,798
2024-10-013,800.003,865.003,745.003,770.003,602.6075,335
2024-09-303,760.003,800.003,710.003,745.003,578.7199,816
2024-09-273,695.003,780.003,615.003,780.003,612.1663,907
2024-09-263,575.003,680.003,538.103,670.003,507.0447,017
2024-09-253,455.003,530.003,455.003,505.003,349.3723,883
2024-09-243,450.003,515.003,429.753,500.003,344.5930,030
2024-09-233,390.003,450.003,370.003,420.003,268.1536,719
2024-09-203,370.003,475.003,370.003,390.003,239.48130,401
2024-09-193,430.003,475.003,400.003,475.003,320.7059,820
2024-09-183,385.003,430.463,360.003,395.003,244.2638,345
2024-09-173,390.003,455.003,368.263,385.003,234.7045,853
2024-09-163,355.003,430.003,335.003,375.003,225.1444,099
2024-09-133,455.003,515.003,400.003,400.003,249.0337,981
2024-09-123,240.003,440.003,175.003,430.003,277.7055,017
2024-09-113,360.003,398.343,290.003,300.003,153.4737,772
2024-09-103,250.003,365.743,250.003,360.003,210.8132,365
2024-09-093,330.003,368.223,290.003,315.003,167.8131,492
2024-09-063,390.003,390.003,275.003,310.003,163.0339,479
2024-09-053,410.003,435.003,285.003,285.003,139.1476,238
2024-09-043,345.003,435.003,340.003,425.003,272.9241,285
2024-09-033,530.003,545.003,385.003,390.003,239.4854,551
2024-09-023,550.003,600.003,500.003,530.003,373.2613,577
← NewerPage 9 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.