Skip to main content
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,515.00
-65.00 (-1.82%)
Sep 26, 2025, 4:35 PM BST

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,550.003,595.003,495.003,515.003,515.00-1.82%59,238
Sep 25, 20253,600.003,715.003,575.003,580.003,580.00-0.83%206,570
Sep 24, 20253,640.003,640.003,535.003,610.003,610.000.28%213,684
Sep 23, 20253,599.353,610.003,510.003,600.003,600.000.28%183,720
Sep 22, 20253,625.003,665.003,565.003,590.003,590.00-0.55%63,825
Sep 19, 20253,570.003,610.003,485.003,610.003,610.002.70%251,356
Sep 18, 20253,225.003,515.003,225.003,515.003,515.0010.02%463,251
Sep 17, 20253,170.003,200.003,140.003,195.003,195.001.43%108,315
Sep 16, 20253,220.003,260.003,140.433,150.003,150.00-2.02%70,936
Sep 15, 20253,263.243,290.003,170.003,215.003,215.00-0.77%56,470
Sep 12, 20253,250.003,265.003,205.003,240.003,240.000.15%73,048
Sep 11, 20253,230.003,250.003,205.003,235.003,235.000.62%64,630
Sep 10, 20253,205.003,250.003,196.113,215.003,215.00-0.31%30,567
Sep 9, 20253,302.153,302.153,185.003,225.003,225.00-1.83%94,379
Sep 8, 20253,305.003,305.003,240.003,285.003,285.001.23%138,224
Sep 5, 20253,195.003,260.003,182.503,245.003,245.002.20%28,336
Sep 4, 20253,150.003,220.003,140.003,175.003,175.00-232,233
Sep 3, 20253,210.003,220.003,125.003,175.003,175.001.76%40,884
Sep 2, 20253,285.003,285.003,120.003,120.003,120.00-3.55%191,035
Sep 1, 20253,235.003,267.033,145.003,235.003,235.000.15%257,963
Aug 29, 20253,270.003,305.003,230.003,230.003,230.00-1.52%361,273
Aug 28, 20253,175.003,305.003,175.003,280.003,280.002.66%67,020
Aug 27, 20253,180.003,215.003,156.003,195.003,195.000.47%282,520
Aug 26, 20253,240.003,240.003,172.833,180.003,180.00-1.70%127,637
Aug 22, 20253,180.003,265.003,115.003,235.003,235.001.41%116,315
Aug 21, 20253,060.003,270.003,060.003,190.003,190.007.23%176,125
Aug 20, 20252,985.003,015.002,945.002,975.002,975.00-1.16%47,815
Aug 19, 20252,930.003,015.002,930.003,010.003,010.001.01%165,888
Aug 18, 20252,940.003,030.002,940.002,980.002,980.00-0.67%129,473
Aug 15, 20253,020.003,040.002,980.003,000.003,000.00-0.17%72,301
Aug 14, 20253,015.003,020.002,990.003,005.003,005.00-0.33%27,439
Aug 13, 20253,040.003,070.003,000.003,015.003,015.00-0.66%146,202
Aug 12, 20253,005.003,045.002,930.003,035.003,035.003.23%69,883
Aug 11, 20252,973.082,995.002,915.002,940.002,940.00-1.51%32,982
Aug 8, 20252,950.002,990.002,950.002,985.002,985.001.36%57,097
Aug 7, 20252,905.002,970.002,900.002,945.002,945.001.20%29,307
Aug 6, 20253,010.003,010.002,898.602,910.002,910.00-1.02%98,597
Aug 5, 20252,890.252,990.002,880.002,940.002,940.001.91%48,302
Aug 4, 20252,925.602,935.002,860.002,885.002,885.00-0.69%71,591
Aug 1, 20252,925.002,975.002,888.152,905.002,905.00-2.35%61,344
Jul 31, 20252,975.253,005.002,950.002,975.002,975.000.51%51,492
Jul 30, 20252,955.003,000.002,940.002,960.002,960.000.34%34,409
Jul 29, 20252,980.003,020.002,940.002,950.002,950.00-1.01%94,091
Jul 28, 20253,046.153,080.002,980.002,980.002,980.00-1.65%315,302
Jul 25, 20253,000.003,030.002,970.003,030.003,030.001.17%157,711
Jul 24, 20252,975.003,020.002,965.002,995.002,995.000.84%212,203
Jul 23, 20252,970.002,995.002,930.002,970.002,970.001.19%55,825
Jul 22, 20253,000.003,000.002,886.542,935.002,935.00-0.17%56,063
Jul 21, 20252,965.003,030.002,926.012,940.002,940.00-2.00%49,991
Jul 18, 20252,910.003,040.002,910.003,000.003,000.001.01%119,995