Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Renishaw (RSW) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 2,285.00 2,285.00 2,285.00 2,285.00 0
2nd May 2025 (Fri) 2,315.00 2,315.00 2,245.00 2,285.00 52,776
1st May 2025 (Thu) 2,280.00 2,280.00 2,230.00 2,265.00 78,125
30th Apr 2025 (Wed) 2,280.00 2,320.00 2,215.00 2,240.00 74,960
29th Apr 2025 (Tue) 2,300.00 2,320.00 2,280.00 2,280.00 45,652
28th Apr 2025 (Mon) 2,325.00 2,350.00 2,290.00 2,290.00 102,435
25th Apr 2025 (Fri) 2,285.00 2,325.00 2,245.00 2,310.00 67,685
24th Apr 2025 (Thu) 2,200.00 2,280.00 2,170.00 2,275.00 57,626
23rd Apr 2025 (Wed) 2,205.00 2,275.00 2,195.00 2,200.00 114,137
22nd Apr 2025 (Tue) 2,165.00 2,175.00 2,100.00 2,145.00 362,808
21st Apr 2025 (Mon) 2,150.00 2,150.00 2,150.00 2,150.00 0
18th Apr 2025 (Fri) 2,150.00 2,150.00 2,150.00 2,150.00 0
17th Apr 2025 (Thu) 2,195.00 2,215.00 2,150.00 2,150.00 125,112
16th Apr 2025 (Wed) 2,300.00 2,300.00 2,210.00 2,215.00 154,431
15th Apr 2025 (Tue) 2,315.00 2,330.00 2,270.00 2,290.00 88,290
14th Apr 2025 (Mon) 2,230.00 2,310.00 2,220.00 2,300.00 120,479
11th Apr 2025 (Fri) 2,250.00 2,300.00 2,150.00 2,175.00 127,857
10th Apr 2025 (Thu) 2,480.00 2,480.00 2,300.00 2,310.00 192,661
9th Apr 2025 (Wed) 2,275.00 2,275.00 2,165.00 2,200.00 79,553
8th Apr 2025 (Tue) 2,190.00 2,285.00 2,190.00 2,265.00 107,021
7th Apr 2025 (Mon) 2,240.00 2,330.00 2,160.00 2,170.00 140,967
4th Apr 2025 (Fri) 2,400.00 2,405.00 2,275.00 2,305.00 170,085
3rd Apr 2025 (Thu) 2,505.00 2,505.00 2,415.00 2,415.00 76,725
2nd Apr 2025 (Wed) 2,560.00 2,565.00 2,505.00 2,530.00 102,033
1st Apr 2025 (Tue) 2,540.00 2,565.00 2,530.00 2,560.00 235,494
31st Mar 2025 (Mon) 2,540.00 2,550.00 2,510.00 2,550.00 140,409
28th Mar 2025 (Fri) 2,610.00 2,610.00 2,550.00 2,570.00 51,962
27th Mar 2025 (Thu) 2,600.00 2,635.00 2,590.00 2,615.00 80,398
26th Mar 2025 (Wed) 2,700.00 2,700.00 2,640.00 2,640.00 171,182
25th Mar 2025 (Tue) 2,615.00 2,710.00 2,615.00 2,695.00 89,216
24th Mar 2025 (Mon) 2,700.00 2,700.00 2,660.00 2,675.00 37,734
21st Mar 2025 (Fri) 2,700.00 2,715.00 2,665.00 2,665.00 214,128
20th Mar 2025 (Thu) 2,835.00 2,835.00 2,740.00 2,745.00 73,391
19th Mar 2025 (Wed) 2,805.00 2,805.00 2,735.00 2,780.00 52,926
18th Mar 2025 (Tue) 2,810.00 2,810.00 2,740.00 2,740.00 61,969
17th Mar 2025 (Mon) 2,870.00 2,870.00 2,780.00 2,780.00 369,588
14th Mar 2025 (Fri) 2,820.00 2,855.00 2,785.00 2,815.00 136,186
13th Mar 2025 (Thu) 2,755.00 2,830.00 2,755.00 2,820.00 94,371
12th Mar 2025 (Wed) 2,630.00 2,815.00 2,630.00 2,815.00 215,015
11th Mar 2025 (Tue) 2,680.00 2,730.00 2,660.00 2,665.00 115,708
10th Mar 2025 (Mon) 2,785.00 2,790.00 2,660.00 2,680.00 265,028
7th Mar 2025 (Fri) 2,880.00 2,880.00 2,760.00 2,780.00 91,827
6th Mar 2025 (Thu) 2,880.00 2,895.00 2,830.00 2,865.00 69,831
FTSE 100 Latest
Value8,597.42
Change1.07