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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,975	2,995	2,995	3,020	2,965	212,203
July 23, 2025	2,970	2,970	2,970	2,995	2,930	55,825
July 22, 2025	3,000	2,935	2,935	3,000	2,886.54	56,063
July 21, 2025	2,965	2,940	2,940	3,030	2,926.01	49,991
July 18, 2025	2,910	3,000	3,000	3,040	2,910	119,995
July 17, 2025	2,875	2,970	2,970	2,970	2,865	39,279
July 16, 2025	2,825	2,850	2,850	2,900.04	2,809.44	163,110
July 15, 2025	2,775	2,835	2,835	2,870	2,775	45,568
July 14, 2025	2,825	2,835	2,835	2,850	2,795	104,535
July 11, 2025	2,790	2,835	2,835	2,870	2,790	30,830
July 10, 2025	2,836.31	2,870	2,870	2,890	2,810	176,879
July 09, 2025	2,845	2,815	2,815	2,855	2,725	72,627
July 08, 2025	2,843.7	2,800	2,800	2,855	2,775	122,357
July 07, 2025	2,883.7	2,840	2,840	2,890	2,825	96,208
July 04, 2025	2,865	2,880	2,880	2,915	2,825	245,435
July 03, 2025	2,890	2,880	2,880	2,925	2,845	803,052
July 02, 2025	2,864.75	2,900	2,900	2,900	2,840	40,294
July 01, 2025	2,815	2,860	2,860	2,880	2,800	48,617
June 30, 2025	2,900	2,860	2,860	2,965	2,860	78,258
June 27, 2025	2,780	2,955	2,955	2,970	2,780	94,211
June 26, 2025	2,745	2,825	2,825	2,835	2,745	68,007
June 25, 2025	2,771.09	2,810	2,810	2,821.79	2,750	80,885
June 24, 2025	2,740	2,750	2,750	2,800	2,725	61,183
June 23, 2025	2,830	2,725	2,725	2,830	2,705	41,407
June 20, 2025	2,825	2,765	2,765	2,860	2,752.1	155,604
June 19, 2025	2,790	2,825	2,825	2,841.98	2,782.4	90,515
June 18, 2025	2,815	2,820	2,820	2,850	2,790	135,950
June 17, 2025	2,710	2,845	2,845	2,885	2,700	68,139
June 16, 2025	2,725	2,725	2,725	2,775	2,695	34,851

Renishaw plc (RSW.L) LSE