Skip to main content
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,640.00
+80.00 (2.25%)
At close: Dec 5, 2025

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,570.003,640.003,550.003,640.003,640.002.25%129,305
Dec 4, 20253,500.003,565.003,500.003,560.003,560.002.45%34,046
Dec 3, 20253,520.003,520.003,445.003,475.003,475.001.02%38,398
Dec 2, 20253,430.003,455.003,412.753,440.003,440.000.29%389,264
Dec 1, 20253,436.363,470.003,415.003,430.003,430.00-1.15%33,288
Nov 28, 20253,375.003,480.003,375.003,470.003,470.001.76%72,202
Nov 27, 20253,460.003,460.003,375.003,410.003,410.00-0.15%44,791
Nov 26, 20253,405.003,440.003,385.003,415.003,415.000.15%32,479
Nov 25, 20253,415.003,450.003,375.003,410.003,410.00-0.73%38,200
Nov 24, 20253,340.003,435.003,290.003,435.003,435.002.08%201,303
Nov 21, 20253,345.003,380.003,320.003,365.003,365.00-0.88%83,659
Nov 20, 20253,395.003,480.003,395.003,395.003,395.000.44%40,985
Nov 19, 20253,320.003,390.003,300.003,380.003,380.001.65%84,975
Nov 18, 20253,290.003,355.003,280.003,325.003,325.00-0.89%53,912
Nov 17, 20253,405.003,420.003,355.003,355.003,355.00-1.90%40,077
Nov 14, 20253,400.003,420.003,365.003,420.003,420.00-0.87%52,291
Nov 13, 20253,505.003,530.003,420.003,450.003,450.00-1.85%87,292
Nov 12, 20253,425.003,530.003,415.003,515.003,515.001.59%88,643
Nov 11, 20253,410.003,470.553,390.003,460.003,460.001.91%70,324
Nov 10, 20253,385.003,450.003,385.003,395.003,395.000.30%36,852
Nov 7, 20253,365.003,440.003,360.003,385.003,385.00-0.73%46,215
Nov 6, 20253,485.003,509.233,370.003,410.003,410.00-1.73%68,218
Nov 5, 20253,460.003,490.003,395.003,470.003,470.00-46,578
Nov 4, 20253,440.003,530.003,415.003,470.003,470.00-1.00%117,002
Nov 3, 20253,605.003,605.003,480.003,505.003,505.00-0.85%68,899
Oct 31, 20253,625.003,625.003,505.003,535.003,535.000.43%42,205
Oct 30, 20253,565.003,570.003,520.003,520.003,520.00-2.90%39,155
Oct 29, 20253,650.003,655.003,620.003,625.003,563.70-0.68%54,799
Oct 28, 20253,645.003,695.003,633.913,650.003,588.28-0.14%102,468
Oct 27, 20253,765.003,765.003,635.003,655.003,593.19-0.41%87,311
Oct 24, 20253,710.003,710.003,639.123,670.003,607.941.10%90,988
Oct 23, 20253,710.003,740.003,485.003,630.003,568.62-2.29%256,465
Oct 22, 20253,640.003,715.003,630.003,715.003,652.181.09%331,791
Oct 21, 20253,695.003,710.003,630.003,675.003,612.85-0.41%73,554
Oct 20, 20253,635.003,705.003,635.003,690.003,627.601.10%51,040
Oct 17, 20253,675.003,705.003,600.003,650.003,588.28-0.82%95,447
Oct 16, 20253,745.003,745.003,640.003,680.003,617.770.55%192,389
Oct 15, 20253,670.003,705.003,651.113,660.003,598.110.55%64,231
Oct 14, 20253,630.003,670.003,595.003,640.003,578.45-0.82%113,768
Oct 13, 20253,695.003,710.003,630.003,670.003,607.94-0.27%155,761
Oct 10, 20253,690.003,735.003,667.823,680.003,617.77-0.94%82,843
Oct 9, 20253,775.003,775.003,685.003,715.003,652.180.41%228,723
Oct 8, 20253,780.003,780.003,695.003,700.003,637.43-0.27%110,474
Oct 7, 20253,745.003,760.003,670.003,710.003,647.26-0.40%106,192
Oct 6, 20253,690.003,770.003,690.003,725.003,662.010.13%31,853
Oct 3, 20253,665.003,730.003,660.003,720.003,657.090.40%41,743
Oct 2, 20253,635.003,725.003,630.003,705.003,642.351.93%134,855
Oct 1, 20253,575.003,635.003,544.163,635.003,573.531.68%120,170
Sep 30, 20253,570.003,605.003,495.003,575.003,514.551.71%194,830
Sep 29, 20253,490.003,555.003,466.353,515.003,455.56-121,664