Renishaw Share Price history. The following table shows end-of-day data RSW.L historical share prices for Renishaw, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20185,670.005,820.000.005,775.0098,568
Fri, 19th Jan 20185,580.005,820.005,552.505,690.00168,884
Thu, 18th Jan 20185,560.005,775.005,520.005,540.00111,377
Wed, 17th Jan 20185,515.005,642.505,465.005,545.0081,060
Tue, 16th Jan 20185,325.005,625.005,288.505,522.50150,330
Mon, 15th Jan 20185,365.005,485.005,241.005,345.0093,794
Fri, 12th Jan 20185,425.005,510.005,345.005,377.5076,028
Thu, 11th Jan 20180.005,507.500.005,405.0076,163
Wed, 10th Jan 20185,320.005,370.005,315.005,347.5082,899
Tue, 9th Jan 20185,350.005,350.005,255.005,325.0086,245
Mon, 8th Jan 20185,300.005,500.005,280.005,297.5078,885
Fri, 5th Jan 20185,345.005,455.005,069.005,297.50114,403
Thu, 4th Jan 20185,195.005,502.505,195.005,310.0067,240
Wed, 3rd Jan 20185,260.005,280.005,175.005,210.0098,203
Tue, 2nd Jan 20185,185.005,275.005,101.005,180.0059,905
Mon, 1st Jan 20180.000.000.005,225.000
Fri, 29th Dec 20175,295.005,295.005,165.005,225.0039,828
Thu, 28th Dec 20175,130.005,240.005,130.005,240.0034,870
Wed, 27th Dec 20175,135.005,405.005,105.005,285.0052,998
Tue, 26th Dec 20170.000.000.005,175.000
Mon, 25th Dec 20170.000.000.005,175.000
Fri, 22nd Dec 20175,175.005,267.505,130.005,175.0021,341
Thu, 21st Dec 20175,075.005,242.504,983.005,195.0053,940
Wed, 20th Dec 20175,095.005,115.004,988.005,080.0065,716
Tue, 19th Dec 20175,135.005,225.004,854.005,097.5068,253
Mon, 18th Dec 20175,040.005,192.504,919.005,115.0070,402
Fri, 15th Dec 20175,010.005,030.004,954.004,975.0097,188
Thu, 14th Dec 20174,939.005,070.004,887.005,025.0076,795
Wed, 13th Dec 20175,000.005,025.004,943.004,960.00126,774
Tue, 12th Dec 20175,015.005,050.004,985.005,025.0086,304
Mon, 11th Dec 20175,065.005,130.005,020.005,040.0054,984
Fri, 8th Dec 20175,155.005,180.005,010.005,035.0098,261
Wed, 6th Dec 20175,105.005,195.005,025.005,175.00108,634
Tue, 5th Dec 20175,155.005,155.005,025.005,125.00102,238
Mon, 4th Dec 20175,185.005,235.005,135.005,155.0064,459
Fri, 1st Dec 20175,270.005,315.005,100.005,110.00110,554
Thu, 30th Nov 20175,355.005,470.005,240.005,300.00102,898
Wed, 29th Nov 20175,515.005,545.005,390.005,385.0091,044
Tue, 28th Nov 20175,440.005,585.005,435.005,510.00103,473
Mon, 27th Nov 20175,390.005,455.005,320.005,435.00141,375
Fri, 24th Nov 20175,545.005,545.005,370.005,390.0094,602
Thu, 23rd Nov 20175,505.005,635.005,480.005,555.0063,923
Wed, 22nd Nov 20175,555.005,590.005,490.005,510.0069,199
Tue, 21st Nov 20175,515.005,550.005,460.005,545.0067,091
Mon, 20th Nov 20175,530.005,560.005,455.005,530.0080,793
Fri, 17th Nov 20175,405.005,575.005,405.005,530.0099,303
Thu, 16th Nov 20175,315.005,415.005,280.005,410.00182,516
Wed, 15th Nov 20175,280.005,320.005,225.005,305.00120,921
Tue, 14th Nov 20175,150.005,310.005,150.005,300.0080,218
Mon, 13th Nov 20175,265.005,265.005,110.005,150.0057,143
Showing 1 to 50 of 2,835 entries