Renishaw plc (FRA:REW)
Germany
· Delayed Price · Currency is EUR 40.80
+0.60 (1.49%)
Last updated: Dec 5, 2025, 8:03 AM CET
Renishaw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Dec 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.55% | - |
| Dec 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Dec 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Nov 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Nov 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Nov 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Nov 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Nov 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Nov 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Nov 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Nov 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Nov 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Oct 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Oct 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.90 | -0.48% | - |
| Oct 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | -0.95% | - |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.49 | 0.96% | - |
| Oct 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | -1.88% | - |
| Oct 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | 0.95% | - |
| Oct 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.49 | -0.94% | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | - | - |
| Oct 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | 1.43% | - |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.30 | -0.94% | - |
| Oct 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.69 | -0.47% | - |
| Oct 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | 0.95% | - |
| Oct 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.49 | -1.40% | - |
| Oct 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | -0.47% | - |
| Oct 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.28 | 0.47% | - |
| Oct 9, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | - | - |
| Oct 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | -0.47% | - |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.28 | 0.94% | - |
| Oct 6, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.89 | -0.47% | - |
| Oct 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.08 | 2.39% | - |
| Oct 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.10 | 1.95% | - |
| Oct 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.31 | 2.50% | - |
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.33 | -0.99% | - |
| Sep 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.72 | -2.42% | - |
| Sep 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.71 | 0.49% | - |
| Sep 25, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.51 | 0.98% | - |
| Sep 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.12 | -0.97% | - |
| Sep 23, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.51 | -0.48% | - |
| Sep 22, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.71 | 2.99% | - |
| Sep 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.53 | 9.24% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.18 | 1.10% | - |
| Sep 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.79 | -2.15% | - |
| Sep 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.58 | 0.54% | - |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | -1.07% | - |
| Sep 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.77 | 0.54% | - |
| Sep 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.58 | - | - |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.58 | -1.06% | - |
| Sep 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.97 | 1.08% | - |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.58 | 1.64% | - |
| Sep 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.99 | - | - |
| Sep 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.99 | 1.67% | - |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.40 | -2.70% | - |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | -1.07% | - |
| Sep 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.77 | -1.58% | - |
| Aug 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.36 | 2.70% | - |
| Aug 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.38 | 0.54% | - |
| Aug 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.18 | -1.60% | - |
| Aug 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.77 | - | - |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.77 | 1.63% | - |
| Aug 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.18 | 7.60% | - |
| Aug 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | -1.72% | - |
| Aug 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.22 | 0.58% | - |
| Aug 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.02 | -0.57% | - |
| Aug 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.22 | -1.14% | - |
| Aug 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.61 | 0.57% | - |
| Aug 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | -0.57% | - |
| Aug 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.61 | 3.53% | - |
| Aug 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.43 | -1.73% | - |
| Aug 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.02 | 1.17% | - |
| Aug 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | 2.40% | - |
| Aug 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | -1.76% | - |
| Aug 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.43 | 1.80% | - |
| Aug 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | - | - |
| Aug 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | -2.34% | - |
| Aug 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | -0.58% | - |
| Jul 31, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.82 | 1.18% | - |
| Jul 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.43 | -1.16% | - |
| Jul 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.82 | -1.71% | - |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | 2.34% | - |
| Jul 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | - | - |
| Jul 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | - | - |
| Jul 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | 1.18% | - |
| Jul 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.23 | -3.43% | - |
| Jul 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | 1.74% | - |