Renishaw plc - RSW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,675	3,650	3,650	3,705	3,600	83,819
October 16, 2025	3,745	3,680	3,680	3,745	3,640	192,386
October 15, 2025	3,670	3,660	3,660	3,705	3,651.11	64,229
October 14, 2025	3,630	3,640	3,640	3,670	3,595	113,768
October 13, 2025	3,695	3,670	3,670	3,705	3,630	155,761
October 10, 2025	3,690	3,680	3,680	3,735	3,667.82	82,843
October 09, 2025	3,775	3,715	3,715	3,775	3,685	228,723
October 08, 2025	3,780	3,700	3,700	3,780	3,695	110,473
October 07, 2025	3,745	3,710	3,710	3,745	3,670	92,789
October 06, 2025	3,690	3,725	3,725	3,770	3,690	31,850
October 03, 2025	3,665	3,720	3,720	3,730	3,660	41,742
October 02, 2025	3,635	3,705	3,705	3,720.98	3,630	134,855
October 01, 2025	3,575	3,635	3,635	3,635	3,544.16	120,170
September 30, 2025	3,570	3,575	3,575	3,605	3,495	194,830
September 29, 2025	3,490	3,515	3,515	3,545	3,466.35	121,663
September 26, 2025	3,550	3,515	3,515	3,595	3,495	59,238
September 25, 2025	3,600	3,580	3,580	3,715	3,575	206,570
September 24, 2025	3,640	3,610	3,610	3,640	3,535	213,684
September 23, 2025	3,599.35	3,600	3,600	3,610	3,510	129,131
September 22, 2025	3,625	3,590	3,590	3,670	3,565	63,825
September 19, 2025	3,570	3,610	3,610	3,610	3,485	251,356
September 18, 2025	3,225	3,515	3,515	3,525	3,225	463,251
September 17, 2025	3,170	3,195	3,195	3,200	3,110	108,315
September 16, 2025	3,220	3,150	3,150	3,275	3,140.43	70,936
September 15, 2025	3,235	3,215	3,215	3,290	3,170	56,470
September 12, 2025	3,235	3,240	3,240	3,310	3,190	73,048
September 11, 2025	3,230	3,235	3,235	3,250	3,205	64,626
September 10, 2025	3,205	3,215	3,215	3,250	3,196.11	30,567
September 09, 2025	3,302.15	3,225	3,225	3,302.15	3,185	94,379
September 08, 2025	3,305	3,285	3,285	3,305	3,240	138,223
September 05, 2025	3,195	3,245	3,245	3,260	3,182.5	28,331
September 04, 2025	3,150	3,175	3,175	3,220	3,140	121,233
September 03, 2025	3,210	3,175	3,175	3,220	3,125	40,884
September 02, 2025	3,285	3,120	3,120	3,285	3,120	191,035
September 01, 2025	3,235	3,235	3,235	3,267.03	3,145	257,963
August 29, 2025	3,270	3,230	3,230	3,305	3,230	361,273
August 28, 2025	3,175	3,280	3,280	3,305	3,175	67,020
August 27, 2025	3,180	3,195	3,195	3,215	3,156	282,520
August 26, 2025	3,240	3,180	3,180	3,240	3,172.83	127,637
August 22, 2025	3,180	3,235	3,235	3,265	3,115	116,315
August 21, 2025	3,060	3,190	3,190	3,270	3,060	176,125
August 20, 2025	2,985	2,975	2,975	3,015	2,945	47,815
August 19, 2025	2,930	3,010	3,010	3,015	2,930	165,888
August 18, 2025	2,940	2,980	2,980	3,030	2,940	42,999
August 15, 2025	3,020	3,000	3,000	3,040	2,980	72,301
August 14, 2025	3,015	3,005	3,005	3,020	2,990	27,439
August 13, 2025	3,040	3,015	3,015	3,070	3,000	146,202
August 12, 2025	3,005	3,035	3,035	3,045	2,930	69,882
August 11, 2025	2,973.08	2,940	2,940	2,995	2,915	32,982
August 08, 2025	2,950	2,985	2,985	2,990	2,950	15,146
August 07, 2025	2,905	2,945	2,945	2,970	2,900	29,307
August 06, 2025	3,010	2,910	2,910	3,010	2,898.6	98,597
August 05, 2025	2,890.25	2,940	2,940	2,990	2,880	48,302
August 04, 2025	2,925.6	2,885	2,885	2,935	2,860	71,591
August 01, 2025	2,925	2,905	2,905	2,975	2,888.15	61,344
July 31, 2025	2,975.25	2,975	2,975	3,005	2,950	51,492
July 30, 2025	2,955	2,960	2,960	3,000	2,940	34,409
July 29, 2025	2,980	2,950	2,950	3,020	2,940	94,091
July 28, 2025	3,046.15	2,980	2,980	3,080	2,980	315,302
July 25, 2025	3,000	3,030	3,030	3,030	2,970	157,711

Renishaw plc (RSW.L) LSE