Skip to main content
Renishaw plc (LON:RSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,616.00
-10.00 (-0.22%)
Apr 28, 2026, 4:35 PM GMT

Renishaw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,610.004,680.004,586.004,612.00--0.30%127,970
Apr 27, 20264,542.004,722.004,506.004,626.004,626.003.91%82,021
Apr 24, 20264,494.004,526.004,386.004,452.004,452.00-2.37%74,507
Apr 23, 20264,514.004,560.004,436.004,560.004,560.000.48%184,961
Apr 22, 20264,676.004,676.004,536.004,538.004,538.00-0.53%247,973
Apr 21, 20264,426.004,568.004,420.004,562.004,562.003.12%103,319
Apr 20, 20264,252.004,578.004,200.004,424.004,424.006.19%92,894
Apr 17, 20264,002.004,190.634,002.004,166.004,166.002.41%106,466
Apr 16, 20263,980.004,100.003,980.004,068.004,068.002.01%128,913
Apr 15, 20263,950.004,008.003,950.003,988.003,988.000.25%90,759
Apr 14, 20263,728.003,978.003,728.003,978.003,978.004.52%118,724
Apr 13, 20263,884.003,884.003,728.003,806.003,806.000.79%169,721
Apr 10, 20263,768.003,834.003,742.003,776.003,776.000.59%81,648
Apr 9, 20263,752.003,782.003,718.493,754.003,754.000.05%75,627
Apr 8, 20263,686.003,810.003,606.003,752.003,752.005.81%119,328
Apr 7, 20263,618.003,646.003,518.003,546.003,546.00-1.64%87,170
Apr 2, 20263,705.003,705.003,495.003,605.003,605.00-0.14%111,924
Apr 1, 20263,575.003,690.003,570.003,610.003,610.002.27%327,719
Mar 31, 20263,535.003,575.003,465.003,530.003,530.000.14%281,380
Mar 30, 20263,770.003,770.003,500.003,525.003,525.00-3.69%133,202
Mar 27, 20263,825.003,825.003,660.003,660.003,660.00-3.68%214,817
Mar 26, 20263,680.003,835.003,655.003,800.003,800.00-1.81%147,144
Mar 25, 20263,895.003,920.003,815.003,870.003,870.002.11%68,651
Mar 24, 20263,800.003,835.003,735.003,790.003,790.00-0.26%355,235
Mar 23, 20263,795.003,915.003,640.003,800.003,800.002.15%76,326
Mar 20, 20263,860.003,870.003,720.003,720.003,720.00-1.06%696,355
Mar 19, 20263,930.003,930.003,755.003,760.003,760.00-4.69%153,346
Mar 18, 20263,890.003,975.003,865.003,945.003,945.002.07%127,070
Mar 17, 20263,820.003,900.003,800.003,865.003,865.00-0.51%85,312
Mar 16, 20263,955.003,955.003,835.003,885.003,885.000.13%173,785
Mar 13, 20263,905.003,945.003,866.003,880.003,880.00-1.52%252,393
Mar 12, 20263,975.003,995.003,925.003,940.003,940.00-1.13%71,233
Mar 11, 20263,875.004,015.003,875.003,985.003,985.00-0.13%83,157
Mar 10, 20263,905.004,005.003,810.003,990.003,990.004.86%410,251
Mar 9, 20263,870.003,925.003,745.003,805.003,805.00-3.43%80,541
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%70,743
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