Skip to main content
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,805.00
-135.00 (-3.43%)
Mar 9, 2026, 4:47 PM GMT

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,870.003,925.003,745.003,775.00--4.19%18,954
Mar 6, 20263,995.004,075.003,930.003,940.003,940.00-2.35%80,167
Mar 5, 20264,160.004,190.004,035.004,035.004,035.00-2.77%86,771
Mar 4, 20264,020.004,185.004,020.004,150.004,133.202.34%70,740
Mar 3, 20264,295.004,295.004,034.014,055.004,038.58-3.45%75,260
Mar 2, 20264,300.004,305.004,200.004,200.004,183.00-2.33%96,977
Feb 27, 20264,345.004,395.004,270.004,300.004,282.59-1.04%88,027
Feb 26, 20264,345.004,440.004,305.004,345.004,327.410.58%70,941
Feb 25, 20264,400.004,400.004,295.004,320.004,302.510.23%82,302
Feb 24, 20264,300.004,380.004,251.044,310.004,292.550.70%120,175
Feb 23, 20264,345.004,345.004,220.004,280.004,262.670.59%114,854
Feb 20, 20264,390.004,390.004,235.004,255.004,237.77-0.70%143,022
Feb 19, 20264,350.004,360.004,274.444,285.004,267.65-1.15%103,264
Feb 18, 20264,350.004,365.004,280.804,335.004,317.450.93%128,244
Feb 17, 20264,175.004,295.004,175.004,295.004,277.612.26%113,751
Feb 16, 20264,260.004,270.004,185.004,200.004,183.00-0.59%270,644
Feb 13, 20264,090.004,225.004,053.934,225.004,207.904.06%151,662
Feb 12, 20264,205.004,205.004,060.004,060.004,043.56-0.49%208,107
Feb 11, 20263,950.004,150.003,950.004,080.004,063.485.02%206,753
Feb 10, 20263,810.003,885.003,740.003,885.003,869.273.60%67,822
Feb 9, 20263,750.003,775.003,665.003,750.003,734.820.67%47,277
Feb 6, 20263,630.003,760.003,600.003,725.003,709.922.34%51,074
Feb 5, 20263,670.003,715.003,620.003,640.003,625.26-0.95%85,155
Feb 4, 20263,610.003,750.003,610.003,675.003,660.12-0.54%64,580
Feb 3, 20263,790.003,826.153,680.003,695.003,680.04-2.51%129,472
Feb 2, 20263,870.003,870.003,730.003,790.003,774.66-0.26%44,134
Jan 30, 20263,725.003,820.003,690.003,800.003,784.622.15%53,630
Jan 29, 20263,765.003,800.003,690.003,720.003,704.94-1.46%36,358
Jan 28, 20263,690.003,830.003,690.003,775.003,759.720.94%84,076
Jan 27, 20263,740.003,775.003,719.103,740.003,724.86-0.27%43,083
Jan 26, 20263,805.003,875.003,740.003,750.003,734.82-2.34%40,292
Jan 23, 20263,865.003,875.003,795.003,840.003,824.45-0.90%20,379
Jan 22, 20263,800.003,910.003,795.003,875.003,859.312.79%50,561
Jan 21, 20263,705.003,780.003,685.003,770.003,754.741.89%34,367
Jan 20, 20263,715.003,745.263,650.003,700.003,685.02-0.94%46,122
Jan 19, 20263,825.003,865.003,725.003,735.003,719.88-3.61%29,250
Jan 16, 20263,855.003,940.003,770.003,875.003,859.310.52%37,996
Jan 15, 20263,645.003,865.003,615.003,855.003,839.395.76%128,955
Jan 14, 20263,635.003,685.003,600.003,645.003,630.240.28%83,998
Jan 13, 20263,700.003,725.003,605.003,635.003,620.28-2.02%56,230
Jan 12, 20263,745.003,745.003,665.003,710.003,694.98-58,988
Jan 9, 20263,615.003,710.003,615.003,710.003,694.981.78%66,406
Jan 8, 20263,705.003,710.003,626.683,645.003,630.24-1.88%113,378
Jan 7, 20263,670.003,730.003,620.003,715.003,699.962.48%39,402
Jan 6, 20263,645.003,645.003,550.003,625.003,610.330.55%51,819
Jan 5, 20263,495.003,640.003,495.003,605.003,590.411.55%83,636
Jan 2, 20263,515.003,560.003,490.003,550.003,535.631.14%25,035
Dec 31, 20253,520.003,535.003,505.003,510.003,495.79-0.14%12,908
Dec 30, 20253,500.003,530.003,440.003,515.003,500.770.86%29,414
Dec 29, 20253,395.003,680.003,395.003,485.003,470.890.14%27,924
Dec 24, 20253,425.003,510.003,425.003,480.003,465.91-0.14%12,442
Dec 23, 20253,480.003,510.003,465.003,485.003,470.89-0.14%23,150
Dec 22, 20253,465.003,535.003,460.003,490.003,475.870.43%36,793
Dec 19, 20253,420.003,485.003,405.003,475.003,460.930.87%377,865
Dec 18, 20253,420.003,450.003,360.003,445.003,431.051.92%47,723
Dec 17, 20253,420.003,425.003,350.003,380.003,366.32-1.02%73,459
Dec 16, 20253,420.003,465.003,410.003,415.003,401.18-1.30%75,048
Dec 15, 20253,400.003,480.003,400.003,460.003,445.991.02%51,260
Dec 12, 20253,455.003,510.003,420.003,425.003,411.13-1.58%68,192
Dec 11, 20253,405.003,530.003,405.003,480.003,465.91-0.14%84,204
Dec 10, 20253,565.003,565.003,430.003,485.003,470.89-1.69%123,542
Dec 9, 20253,615.003,625.003,525.003,545.003,530.65-0.70%194,282
Dec 8, 20253,635.003,660.003,570.003,570.003,555.55-1.92%79,020
Dec 5, 20253,570.003,640.003,550.003,640.003,625.262.25%129,305
Dec 4, 20253,500.003,565.003,500.003,560.003,545.592.45%34,047
Dec 3, 20253,520.003,520.003,445.003,475.003,460.931.02%38,398
Dec 2, 20253,430.003,455.003,412.753,440.003,426.070.29%389,264
Dec 1, 20253,435.003,470.003,415.003,430.003,416.11-1.15%33,294
Nov 28, 20253,375.003,480.003,375.003,470.003,455.951.76%72,202
Nov 27, 20253,460.003,460.003,375.003,410.003,396.20-0.15%44,791
Nov 26, 20253,405.003,440.003,385.003,415.003,401.180.15%33,380
Nov 25, 20253,415.003,450.003,375.003,410.003,396.20-0.73%38,200
Nov 24, 20253,340.003,435.003,290.003,435.003,421.092.08%201,303
Nov 21, 20253,345.003,380.003,320.003,365.003,351.38-0.88%83,659
Nov 20, 20253,395.003,480.003,395.003,395.003,381.260.44%40,985
Nov 19, 20253,320.003,390.003,300.003,380.003,366.321.65%84,975
Nov 18, 20253,290.003,355.003,280.003,325.003,311.54-0.89%53,912
Nov 17, 20253,405.003,420.003,355.003,355.003,341.42-1.90%40,077
Nov 14, 20253,400.003,420.003,365.003,420.003,406.16-0.87%52,291
Nov 13, 20253,505.003,530.003,420.003,450.003,436.03-1.85%87,292
Nov 12, 20253,425.003,530.003,415.003,515.003,500.771.59%88,643
Nov 11, 20253,410.003,470.553,390.003,460.003,445.991.91%70,324
Nov 10, 20253,385.003,450.003,385.003,395.003,381.260.30%36,852
Nov 7, 20253,365.003,440.003,360.003,385.003,371.30-0.73%46,215
Nov 6, 20253,485.003,509.233,370.003,410.003,396.20-1.73%68,218
Nov 5, 20253,460.003,490.003,395.003,470.003,455.95-46,578
Nov 4, 20253,440.003,530.003,415.003,470.003,455.95-1.00%117,002
Nov 3, 20253,605.003,605.003,480.003,505.003,490.81-0.85%68,899
Oct 31, 20253,625.003,625.003,505.003,535.003,520.690.43%42,205
Oct 30, 20253,565.003,570.003,520.003,520.003,505.75-2.90%39,155
Oct 29, 20253,650.003,655.003,620.003,625.003,549.27-0.68%54,799
Oct 28, 20253,645.003,695.003,633.913,650.003,573.75-0.14%102,468
Oct 27, 20253,765.003,765.003,635.003,655.003,578.65-0.41%87,311
Oct 24, 20253,710.003,710.003,639.123,670.003,593.331.10%90,988
Oct 23, 20253,710.003,740.003,485.003,630.003,554.17-2.29%256,465
Oct 22, 20253,640.003,715.003,630.003,715.003,637.391.09%331,791
Oct 21, 20253,695.003,710.003,630.003,675.003,598.23-0.41%73,554
Oct 20, 20253,635.003,705.003,635.003,690.003,612.921.10%51,040
Oct 17, 20253,675.003,705.003,600.003,650.003,573.75-0.82%95,447
Oct 16, 20253,745.003,745.003,640.003,680.003,603.120.55%192,389