Renishaw PLC (RSW.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5245.00 | 5291.34 | 5165.00 | 5235.00 | +1.36% | 50,436 |
| 2026-08-06 | 5150.00 | 5225.00 | 5080.00 | 5165.00 | -0.29% | 127,591 |
| 2026-08-05 | 5285.00 | 5300.00 | 5155.00 | 5180.00 | -0.67% | 76,168 |
| 2026-08-04 | 5195.00 | 5220.00 | 5070.00 | 5215.00 | +2.86% | 63,110 |
| 2026-08-03 | 4844.00 | 5105.00 | 4822.00 | 5070.00 | +2.47% | 71,630 |
| 2026-07-31 | 4754.00 | 5060.00 | 4754.00 | 4948.00 | +2.02% | 247,238 |
| 2026-07-30 | 4744.00 | 4918.00 | 4734.00 | 4850.00 | +1.46% | 160,988 |
| 2026-07-29 | 5030.00 | 5085.00 | 4768.00 | 4780.00 | -5.63% | 118,232 |
| 2026-07-28 | 5200.00 | 5210.00 | 4972.00 | 5065.00 | -1.94% | 94,828 |
| 2026-07-27 | 5250.00 | 5310.00 | 5120.00 | 5165.00 | -0.77% | 67,004 |
| 2026-07-24 | 5055.00 | 5425.00 | 4954.06 | 5205.00 | +5.19% | 185,853 |
| 2026-07-23 | 4908.00 | 5020.00 | 4860.00 | 4948.00 | +0.94% | 69,548 |
| 2026-07-22 | 4788.00 | 4914.00 | 4788.00 | 4902.00 | +0.70% | 290,779 |
| 2026-07-21 | 4904.00 | 4904.00 | 4758.00 | 4868.00 | +1.50% | 51,351 |
| 2026-07-20 | 4766.00 | 4882.00 | 4750.00 | 4796.00 | -0.66% | 32,687 |
| 2026-07-17 | 4892.00 | 4902.00 | 4734.00 | 4828.00 | -1.31% | 43,677 |
| 2026-07-16 | 4930.00 | 4930.00 | 4784.00 | 4892.00 | +1.75% | 103,441 |
| 2026-07-15 | 4906.00 | 4910.00 | 4754.00 | 4808.00 | -0.95% | 30,707 |
| 2026-07-14 | 4836.00 | 4906.00 | 4796.00 | 4854.00 | +0.62% | 36,886 |
| 2026-07-13 | 4962.00 | 4962.00 | 4752.00 | 4824.00 | -0.29% | 187,089 |
| 2026-07-10 | 4734.00 | 4866.00 | 4682.00 | 4838.00 | +2.20% | 54,374 |
| 2026-07-09 | 4648.00 | 4742.00 | 4564.00 | 4734.00 | +3.23% | 68,223 |
| 2026-07-08 | 4608.00 | 4702.00 | 4566.00 | 4586.00 | -2.72% | 102,080 |
| 2026-07-07 | 5025.00 | 5025.00 | 4704.00 | 4714.00 | -3.80% | 208,358 |
| 2026-07-06 | 5080.00 | 5080.00 | 4886.00 | 4900.00 | -2.97% | 98,534 |
| 2026-07-03 | 5020.00 | 5050.00 | 4940.00 | 5050.00 | +2.89% | 60,830 |
| 2026-07-02 | 4994.00 | 5055.00 | 4900.00 | 4908.00 | -3.10% | 154,157 |
| 2026-07-01 | 5030.00 | 5155.00 | 4996.00 | 5065.00 | -1.07% | 63,491 |
| 2026-06-30 | 5025.00 | 5170.00 | 4928.00 | 5120.00 | +3.14% | 76,411 |
| 2026-06-29 | 5000.00 | 5035.00 | 4928.00 | 4964.00 | -0.28% | 72,124 |
| 2026-06-26 | 5055.00 | 5135.00 | 4952.00 | 4978.00 | -1.62% | 68,224 |
| 2026-06-25 | 5035.00 | 5165.00 | 4952.00 | 5060.00 | +1.52% | 100,122 |
| 2026-06-24 | 5165.00 | 5165.00 | 4947.52 | 4984.00 | -1.60% | 83,111 |
| 2026-06-23 | 5155.00 | 5240.00 | 5025.00 | 5065.00 | -3.34% | 68,579 |
| 2026-06-22 | 5330.00 | 5330.00 | 5190.00 | 5240.00 | +0.48% | 211,121 |
| 2026-06-19 | 5035.00 | 5280.00 | 5020.00 | 5215.00 | +3.06% | 151,367 |
| 2026-06-18 | 5185.00 | 5265.00 | 5060.00 | 5060.00 | -1.27% | 209,603 |
| 2026-06-17 | 5245.00 | 5255.00 | 5030.00 | 5125.00 | -1.91% | 93,550 |
| 2026-06-16 | 5200.00 | 5285.00 | 5106.61 | 5225.00 | +1.75% | 89,132 |
| 2026-06-15 | 5135.00 | 5267.48 | 5070.00 | 5135.00 | +2.09% | 74,999 |
| 2026-06-12 | 5030.00 | 5095.00 | 5005.00 | 5030.00 | +1.58% | 55,137 |
| 2026-06-11 | 5160.00 | 5160.00 | 4874.00 | 4952.00 | -1.84% | 206,927 |
| 2026-06-10 | 5025.00 | 5130.00 | 4943.70 | 5045.00 | +1.47% | 83,172 |
| 2026-06-09 | 5165.00 | 5230.00 | 4972.00 | 4972.00 | -4.02% | 69,890 |
| 2026-06-08 | 5285.00 | 5285.00 | 5080.00 | 5180.00 | -0.96% | 86,155 |
| 2026-06-05 | 5275.00 | 5490.00 | 5185.00 | 5230.00 | -2.97% | 122,220 |
| 2026-06-04 | 5455.00 | 5470.00 | 5320.00 | 5390.00 | -1.19% | 94,958 |
| 2026-06-03 | 5375.00 | 5490.00 | 5355.00 | 5455.00 | +0.46% | 74,159 |
| 2026-06-02 | 5330.00 | 5445.00 | 5306.11 | 5430.00 | +2.16% | 135,817 |
| 2026-06-01 | 5275.00 | 5390.00 | 5250.00 | 5315.00 | +0.28% | 85,895 |
| 2026-05-29 | 5350.00 | 5370.00 | 5234.01 | 5300.00 | +1.15% | 284,067 |
| 2026-05-28 | 5140.00 | 5285.00 | 5140.00 | 5240.00 | +0.19% | 65,050 |
| 2026-05-27 | 5325.00 | 5435.00 | 5205.00 | 5230.00 | -1.60% | 50,590 |
| 2026-05-26 | 5155.00 | 5350.00 | 5155.00 | 5315.00 | +1.53% | 57,360 |
| 2026-05-22 | 5060.00 | 5280.00 | 4992.00 | 5235.00 | +3.46% | 58,841 |
| 2026-05-21 | 5190.00 | 5190.00 | 4994.00 | 5060.00 | +0.00% | 67,592 |
| 2026-05-20 | 4808.00 | 5115.00 | 4808.00 | 5060.00 | +2.80% | 97,704 |
| 2026-05-19 | 5090.00 | 5090.00 | 4894.00 | 4922.00 | -0.89% | 49,951 |
| 2026-05-18 | 5080.00 | 5080.00 | 4916.00 | 4966.00 | -0.36% | 119,907 |
| 2026-05-15 | 5165.00 | 5260.00 | 4854.00 | 4984.00 | -5.25% | 298,064 |
| 2026-05-14 | 5055.00 | 5295.00 | 5055.00 | 5260.00 | +0.48% | 87,934 |
| 2026-05-13 | 4950.00 | 5235.42 | 4950.00 | 5235.00 | +3.15% | 112,748 |
| 2026-05-12 | 5225.00 | 5225.00 | 5055.00 | 5075.00 | -2.12% | 67,846 |
| 2026-05-11 | 5150.00 | 5205.00 | 5115.00 | 5185.00 | -0.19% | 210,348 |
| 2026-05-08 | 5110.00 | 5195.42 | 5085.00 | 5195.00 | +0.97% | 76,631 |
| 2026-05-07 | 5120.00 | 5255.00 | 5105.00 | 5145.00 | +1.18% | 408,057 |
| 2026-05-06 | 4824.00 | 5085.00 | 4788.00 | 5085.00 | +4.76% | 104,914 |
| 2026-05-05 | 4756.00 | 4878.00 | 4678.00 | 4854.00 | +2.06% | 177,382 |
| 2026-05-01 | 4610.00 | 4756.38 | 4610.00 | 4756.00 | +0.46% | 59,100 |
| 2026-04-30 | 4560.00 | 4742.00 | 4524.00 | 4734.00 | +3.14% | 124,457 |
| 2026-04-29 | 4594.00 | 4648.00 | 4556.00 | 4590.00 | -0.56% | 89,502 |
| 2026-04-28 | 4610.00 | 4680.00 | 4572.00 | 4616.00 | -0.22% | 241,517 |
| 2026-04-27 | 4542.00 | 4722.00 | 4506.00 | 4626.00 | +3.91% | 82,021 |
| 2026-04-24 | 4494.00 | 4530.00 | 4386.00 | 4452.00 | -2.37% | 74,513 |
| 2026-04-23 | 4514.00 | 4560.00 | 4436.00 | 4560.00 | +0.48% | 184,961 |
| 2026-04-22 | 4676.00 | 4676.00 | 4536.00 | 4538.00 | -0.53% | 247,973 |
| 2026-04-21 | 4426.00 | 4568.00 | 4420.00 | 4562.00 | +3.12% | 103,319 |
| 2026-04-20 | 4252.00 | 4578.00 | 4200.00 | 4424.00 | +6.19% | 92,894 |
| 2026-04-17 | 4002.00 | 4190.63 | 4002.00 | 4166.00 | +2.41% | 106,466 |
| 2026-04-16 | 3980.00 | 4100.00 | 3980.00 | 4068.00 | +2.01% | 128,913 |
| 2026-04-15 | 3950.00 | 4008.00 | 3950.00 | 3988.00 | +0.25% | 90,759 |
| 2026-04-14 | 3728.00 | 3978.00 | 3728.00 | 3978.00 | +4.52% | 118,724 |
| 2026-04-13 | 3884.00 | 3884.00 | 3728.00 | 3806.00 | +0.79% | 169,721 |
| 2026-04-10 | 3768.00 | 3834.00 | 3742.00 | 3776.00 | +0.59% | 81,648 |
| 2026-04-09 | 3752.00 | 3782.00 | 3718.49 | 3754.00 | +0.05% | 75,627 |
| 2026-04-08 | 3686.00 | 3810.00 | 3606.00 | 3752.00 | +5.81% | 119,328 |
| 2026-04-07 | 3618.00 | 3646.00 | 3518.00 | 3546.00 | -1.64% | 87,170 |
| 2026-04-02 | 3705.00 | 3705.00 | 3495.00 | 3605.00 | -0.14% | 111,924 |
| 2026-04-01 | 3575.00 | 3690.00 | 3570.00 | 3610.00 | +2.27% | 327,719 |
| 2026-03-31 | 3535.00 | 3575.00 | 3465.00 | 3530.00 | +0.14% | 281,380 |
| 2026-03-30 | 3770.00 | 3770.00 | 3500.00 | 3525.00 | -3.69% | 133,202 |
| 2026-03-27 | 3825.00 | 3825.00 | 3660.00 | 3660.00 | -3.68% | 214,817 |
| 2026-03-26 | 3680.00 | 3835.00 | 3655.00 | 3800.00 | -1.81% | 147,144 |
| 2026-03-25 | 3895.00 | 3920.00 | 3815.00 | 3870.00 | +2.11% | 68,651 |
| 2026-03-24 | 3800.00 | 3835.00 | 3735.00 | 3790.00 | -0.26% | 355,235 |
| 2026-03-23 | 3795.00 | 3915.00 | 3640.00 | 3800.00 | +2.15% | 76,326 |
| 2026-03-20 | 3860.00 | 3870.00 | 3720.00 | 3720.00 | -1.06% | 696,355 |
| 2026-03-19 | 3930.00 | 3930.00 | 3755.00 | 3760.00 | -4.69% | 153,346 |
| 2026-03-18 | 3890.00 | 3975.00 | 3865.00 | 3945.00 | +2.07% | 127,070 |
| 2026-03-17 | 3820.00 | 3900.00 | 3800.00 | 3865.00 | -0.51% | 85,312 |
| 2026-03-16 | 3955.00 | 3955.00 | 3835.00 | 3885.00 | +0.13% | 173,785 |
| 2026-03-13 | 3905.00 | 3945.00 | 3865.99 | 3880.00 | -1.52% | 252,393 |
| 2026-03-12 | 3975.00 | 3995.00 | 3925.00 | 3940.00 | -1.13% | 71,233 |
| 2026-03-11 | 3875.00 | 4015.00 | 3875.00 | 3985.00 | -0.13% | 83,157 |
| 2026-03-10 | 3905.00 | 4005.00 | 3810.00 | 3990.00 | +4.86% | 410,251 |
| 2026-03-09 | 3870.00 | 3925.00 | 3745.00 | 3805.00 | -3.43% | 80,541 |
| 2026-03-06 | 3995.00 | 4075.00 | 3930.00 | 3940.00 | -2.35% | 80,167 |
| 2026-03-05 | 4160.00 | 4190.00 | 4035.00 | 4035.00 | -2.77% | 86,771 |
| 2026-03-04 | 4020.00 | 4185.00 | 4020.00 | 4150.00 | +2.34% | 70,743 |
| 2026-03-03 | 4295.00 | 4295.00 | 4034.01 | 4055.00 | -3.45% | 75,260 |
| 2026-03-02 | 4300.00 | 4305.00 | 4200.00 | 4200.00 | -2.33% | 96,977 |
| 2026-02-27 | 4345.00 | 4395.00 | 4270.00 | 4300.00 | -1.04% | 88,027 |
| 2026-02-26 | 4345.00 | 4440.00 | 4305.00 | 4345.00 | +0.58% | 70,938 |
| 2026-02-25 | 4400.00 | 4400.00 | 4295.00 | 4320.00 | +0.23% | 82,300 |
| 2026-02-24 | 4300.00 | 4380.00 | 4251.04 | 4310.00 | +0.70% | 120,462 |
| 2026-02-23 | 4345.00 | 4345.00 | 4220.00 | 4280.00 | +0.59% | 114,852 |
| 2026-02-20 | 4390.00 | 4390.00 | 4235.00 | 4255.00 | -0.70% | 143,021 |
| 2026-02-19 | 4350.00 | 4360.00 | 4274.44 | 4285.00 | -1.15% | 103,263 |
| 2026-02-18 | 4350.00 | 4365.00 | 4280.80 | 4335.00 | +0.93% | 128,243 |
| 2026-02-17 | 4175.00 | 4295.00 | 4175.00 | 4295.00 | +2.26% | 113,751 |
| 2026-02-16 | 4260.00 | 4270.00 | 4185.00 | 4200.00 | -0.59% | 270,640 |
| 2026-02-13 | 4090.00 | 4225.00 | 4053.93 | 4225.00 | +4.06% | 151,661 |
| 2026-02-12 | 4205.00 | 4205.00 | 4060.00 | 4060.00 | -0.49% | 208,109 |
| 2026-02-11 | 3950.00 | 4150.00 | 3950.00 | 4080.00 | +5.02% | 206,750 |
| 2026-02-10 | 3810.00 | 3885.00 | 3740.00 | 3885.00 | +3.60% | 67,819 |
| 2026-02-09 | 3750.00 | 3775.00 | 3665.00 | 3750.00 | +0.67% | 47,273 |
| 2026-02-06 | 3630.00 | 3760.00 | 3600.00 | 3725.00 | +2.34% | 51,070 |
| 2026-02-05 | 3670.00 | 3715.00 | 3620.00 | 3640.00 | -0.95% | 85,148 |
| 2026-02-04 | 3610.00 | 3750.00 | 3610.00 | 3675.00 | -0.54% | 64,573 |
| 2026-02-03 | 3790.00 | 3826.15 | 3680.00 | 3695.00 | -2.51% | 129,470 |
| 2026-02-02 | 3870.00 | 3870.00 | 3730.00 | 3790.00 | -0.26% | 44,130 |
| 2026-01-30 | 3725.00 | 3820.00 | 3690.00 | 3800.00 | +2.15% | 53,628 |
| 2026-01-29 | 3765.00 | 3800.00 | 3690.00 | 3720.00 | -1.46% | 36,355 |
| 2026-01-28 | 3690.00 | 3830.00 | 3690.00 | 3775.00 | +0.94% | 84,074 |
| 2026-01-27 | 3740.00 | 3775.00 | 3719.10 | 3740.00 | -0.27% | 43,082 |
| 2026-01-26 | 3805.00 | 3875.00 | 3740.00 | 3750.00 | -2.34% | 40,291 |
| 2026-01-23 | 3865.00 | 3875.00 | 3795.00 | 3840.00 | -0.90% | 20,377 |
| 2026-01-22 | 3800.00 | 3910.00 | 3795.00 | 3875.00 | +2.79% | 50,559 |
| 2026-01-21 | 3705.00 | 3780.00 | 3685.00 | 3770.00 | +1.89% | 34,365 |
| 2026-01-20 | 3715.00 | 3745.26 | 3650.00 | 3700.00 | -0.94% | 46,121 |
| 2026-01-19 | 3825.00 | 3865.00 | 3725.00 | 3735.00 | -3.61% | 29,244 |
| 2026-01-16 | 3855.00 | 3940.00 | 3770.00 | 3875.00 | +0.52% | 37,994 |
| 2026-01-15 | 3645.00 | 3865.00 | 3615.00 | 3855.00 | +5.76% | 128,954 |
| 2026-01-14 | 3635.00 | 3685.00 | 3600.00 | 3645.00 | +0.28% | 83,997 |
| 2026-01-13 | 3700.00 | 3725.00 | 3605.00 | 3635.00 | -2.02% | 56,229 |
| 2026-01-12 | 3745.00 | 3745.00 | 3665.00 | 3710.00 | +0.00% | 58,985 |
| 2026-01-09 | 3615.00 | 3710.00 | 3615.00 | 3710.00 | +1.78% | 66,406 |
| 2026-01-08 | 3705.00 | 3710.00 | 3626.68 | 3645.00 | -1.88% | 113,377 |
| 2026-01-07 | 3670.00 | 3730.00 | 3620.00 | 3715.00 | +2.48% | 39,399 |
| 2026-01-06 | 3645.00 | 3645.00 | 3550.00 | 3625.00 | +0.55% | 51,820 |
| 2026-01-05 | 3495.00 | 3640.00 | 3495.00 | 3605.00 | +1.55% | 83,633 |
| 2026-01-02 | 3515.00 | 3560.00 | 3490.00 | 3550.00 | +1.14% | 25,031 |
| 2025-12-31 | 3520.00 | 3535.00 | 3505.00 | 3510.00 | -0.14% | 12,908 |
| 2025-12-30 | 3500.00 | 3530.00 | 3440.00 | 3515.00 | +0.86% | 29,412 |
| 2025-12-29 | 3395.00 | 3680.00 | 3395.00 | 3485.00 | +0.14% | 27,922 |
| 2025-12-24 | 3425.00 | 3510.00 | 3425.00 | 3480.00 | -0.14% | 12,441 |
| 2025-12-23 | 3480.00 | 3510.00 | 3465.00 | 3485.00 | -0.14% | 23,150 |
| 2025-12-22 | 3465.00 | 3535.00 | 3460.00 | 3490.00 | +0.43% | 36,790 |
| 2025-12-19 | 3420.00 | 3485.00 | 3405.00 | 3475.00 | +0.87% | 379,611 |
| 2025-12-18 | 3420.00 | 3450.00 | 3360.00 | 3445.00 | +1.92% | 47,721 |
| 2025-12-17 | 3420.00 | 3425.00 | 3350.00 | 3380.00 | -1.02% | 73,457 |
| 2025-12-16 | 3420.00 | 3465.00 | 3410.00 | 3415.00 | -1.30% | 75,048 |
| 2025-12-15 | 3400.00 | 3480.00 | 3400.00 | 3460.00 | +1.02% | 51,257 |
| 2025-12-12 | 3455.00 | 3510.00 | 3420.00 | 3425.00 | -1.58% | 68,191 |
| 2025-12-11 | 3405.00 | 3530.00 | 3405.00 | 3480.00 | -0.14% | 84,200 |
| 2025-12-10 | 3565.00 | 3565.00 | 3430.00 | 3485.00 | -1.69% | 123,540 |
| 2025-12-09 | 3615.00 | 3625.00 | 3525.00 | 3545.00 | -0.70% | 194,281 |
| 2025-12-08 | 3635.00 | 3660.00 | 3570.00 | 3570.00 | -1.92% | 79,018 |
| 2025-12-05 | 3570.00 | 3640.00 | 3550.00 | 3640.00 | +2.25% | 129,303 |
| 2025-12-04 | 3500.00 | 3565.00 | 3500.00 | 3560.00 | +2.45% | 34,046 |
| 2025-12-03 | 3520.00 | 3520.00 | 3445.00 | 3475.00 | +1.02% | 38,397 |
| 2025-12-02 | 3430.00 | 3455.00 | 3412.75 | 3440.00 | +0.29% | 389,260 |
| 2025-12-01 | 3435.00 | 3470.00 | 3415.00 | 3430.00 | -1.15% | 33,288 |
| 2025-11-28 | 3375.00 | 3480.00 | 3375.00 | 3470.00 | +1.76% | 72,200 |
| 2025-11-27 | 3460.00 | 3460.00 | 3375.00 | 3410.00 | -0.15% | 44,790 |
| 2025-11-26 | 3405.00 | 3440.00 | 3385.00 | 3415.00 | +0.15% | 33,380 |
| 2025-11-25 | 3415.00 | 3450.00 | 3375.00 | 3410.00 | -0.73% | 38,200 |
| 2025-11-24 | 3340.00 | 3435.00 | 3290.00 | 3435.00 | +2.08% | 201,301 |
| 2025-11-21 | 3345.00 | 3380.00 | 3320.00 | 3365.00 | -0.88% | 83,656 |
| 2025-11-20 | 3395.00 | 3480.00 | 3395.00 | 3395.00 | +0.44% | 48,446 |
| 2025-11-19 | 3320.00 | 3390.00 | 3300.00 | 3380.00 | +1.65% | 93,541 |
| 2025-11-18 | 3290.00 | 3355.00 | 3280.00 | 3325.00 | -0.89% | 53,911 |
| 2025-11-17 | 3405.00 | 3420.00 | 3355.00 | 3355.00 | -1.90% | 40,074 |
| 2025-11-14 | 3400.00 | 3420.00 | 3365.00 | 3420.00 | -0.87% | 52,288 |
| 2025-11-13 | 3505.00 | 3530.00 | 3420.00 | 3450.00 | -1.85% | 87,292 |
| 2025-11-12 | 3425.00 | 3530.00 | 3415.00 | 3515.00 | +1.59% | 88,643 |
| 2025-11-11 | 3410.00 | 3470.55 | 3390.00 | 3460.00 | +1.91% | 70,321 |
| 2025-11-10 | 3385.00 | 3450.00 | 3385.00 | 3395.00 | +0.30% | 36,850 |
| 2025-11-07 | 3365.00 | 3440.00 | 3360.00 | 3385.00 | -0.73% | 46,209 |
| 2025-11-06 | 3485.00 | 3509.23 | 3370.00 | 3410.00 | -1.73% | 68,213 |
| 2025-11-05 | 3460.00 | 3490.00 | 3395.00 | 3470.00 | +0.00% | 46,575 |
| 2025-11-04 | 3440.00 | 3530.00 | 3415.00 | 3470.00 | -1.00% | 116,997 |
| 2025-11-03 | 3605.00 | 3605.00 | 3480.00 | 3505.00 | -0.85% | 68,890 |
| 2025-10-31 | 3625.00 | 3625.00 | 3505.00 | 3535.00 | +0.43% | 42,203 |
| 2025-10-30 | 3565.00 | 3570.00 | 3520.00 | 3520.00 | -2.90% | 39,150 |
| 2025-10-29 | 3650.00 | 3655.00 | 3620.00 | 3625.00 | -0.68% | 54,796 |
| 2025-10-28 | 3645.00 | 3695.00 | 3633.91 | 3650.00 | -0.14% | 102,462 |
| 2025-10-27 | 3765.00 | 3765.00 | 3635.00 | 3655.00 | -0.41% | 88,642 |
| 2025-10-24 | 3710.00 | 3710.00 | 3639.12 | 3670.00 | +1.10% | 90,987 |
| 2025-10-23 | 3710.00 | 3740.00 | 3485.00 | 3630.00 | -2.29% | 256,458 |
| 2025-10-22 | 3640.00 | 3715.00 | 3630.00 | 3715.00 | +1.09% | 331,788 |
| 2025-10-21 | 3695.00 | 3710.00 | 3630.00 | 3675.00 | -0.41% | 73,552 |
| 2025-10-20 | 3635.00 | 3705.00 | 3635.00 | 3690.00 | +1.10% | 51,037 |
| 2025-10-17 | 3675.00 | 3705.00 | 3600.00 | 3650.00 | -0.82% | 95,444 |
| 2025-10-16 | 3745.00 | 3745.00 | 3640.00 | 3680.00 | +0.55% | 192,386 |
| 2025-10-15 | 3670.00 | 3705.00 | 3651.11 | 3660.00 | +0.55% | 64,229 |
| 2025-10-14 | 3630.00 | 3670.00 | 3595.00 | 3640.00 | -0.82% | 113,765 |
| 2025-10-13 | 3695.00 | 3710.00 | 3630.00 | 3670.00 | -0.27% | 155,755 |
| 2025-10-10 | 3690.00 | 3735.00 | 3667.82 | 3680.00 | -0.94% | 82,840 |
| 2025-10-09 | 3775.00 | 3775.00 | 3685.00 | 3715.00 | +0.41% | 228,721 |
| 2025-10-08 | 3780.00 | 3780.00 | 3695.00 | 3700.00 | -0.27% | 110,470 |
| 2025-10-07 | 3745.00 | 3760.00 | 3670.00 | 3710.00 | -0.40% | 106,189 |
| 2025-10-06 | 3690.00 | 3770.00 | 3690.00 | 3725.00 | +0.13% | 31,850 |
| 2025-10-03 | 3665.00 | 3730.00 | 3660.00 | 3720.00 | +0.40% | 41,740 |
| 2025-10-02 | 3635.00 | 3725.00 | 3630.00 | 3705.00 | +1.93% | 134,849 |
| 2025-10-01 | 3575.00 | 3635.00 | 3544.16 | 3635.00 | +1.68% | 120,167 |
| 2025-09-30 | 3570.00 | 3605.00 | 3495.00 | 3575.00 | +1.71% | 194,828 |
| 2025-09-29 | 3490.00 | 3555.00 | 3466.35 | 3515.00 | +0.00% | 121,656 |
| 2025-09-26 | 3550.00 | 3595.00 | 3495.00 | 3515.00 | -1.82% | 59,238 |
| 2025-09-25 | 3600.00 | 3715.00 | 3575.00 | 3580.00 | -0.83% | 206,564 |
| 2025-09-24 | 3640.00 | 3640.00 | 3535.00 | 3610.00 | +0.28% | 213,680 |
| 2025-09-23 | 3605.00 | 3610.00 | 3510.00 | 3600.00 | +0.28% | 183,715 |
| 2025-09-22 | 3625.00 | 3670.00 | 3565.00 | 3590.00 | -0.55% | 63,820 |
| 2025-09-19 | 3570.00 | 3610.00 | 3485.00 | 3610.00 | +2.70% | 305,843 |
| 2025-09-18 | 3225.00 | 3525.00 | 3225.00 | 3515.00 | +10.02% | 463,249 |
| 2025-09-17 | 3170.00 | 3200.00 | 3110.00 | 3195.00 | +1.43% | 108,314 |
| 2025-09-16 | 3220.00 | 3275.00 | 3140.43 | 3150.00 | -2.02% | 70,933 |
| 2025-09-15 | 3235.00 | 3290.00 | 3170.00 | 3215.00 | -0.77% | 56,468 |
| 2025-09-12 | 3235.00 | 3310.00 | 3190.00 | 3240.00 | +0.15% | 73,044 |
| 2025-09-11 | 3230.00 | 3250.00 | 3205.00 | 3235.00 | +0.62% | 64,626 |
| 2025-09-10 | 3205.00 | 3250.00 | 3196.11 | 3215.00 | -0.31% | 30,564 |
| 2025-09-09 | 3275.00 | 3302.15 | 3185.00 | 3225.00 | -1.83% | 77,609 |
| 2025-09-08 | 3305.00 | 3305.00 | 3225.00 | 3285.00 | +1.23% | 138,223 |
| 2025-09-05 | 3195.00 | 3260.00 | 3182.50 | 3245.00 | +2.20% | 28,335 |
| 2025-09-04 | 3180.00 | 3220.00 | 3140.00 | 3175.00 | +0.00% | 232,233 |
| 2025-09-03 | 3210.00 | 3220.00 | 3115.00 | 3175.00 | +1.76% | 40,884 |
| 2025-09-02 | 3285.00 | 3285.00 | 3120.00 | 3120.00 | -3.55% | 191,034 |
| 2025-09-01 | 3235.00 | 3267.03 | 3145.00 | 3235.00 | +0.15% | 257,958 |
| 2025-08-29 | 3270.00 | 3305.00 | 3230.00 | 3230.00 | -1.52% | 361,272 |
| 2025-08-28 | 3175.00 | 3305.00 | 3175.00 | 3280.00 | +2.66% | 67,020 |
| 2025-08-27 | 3180.00 | 3215.00 | 3156.00 | 3195.00 | +0.47% | 282,520 |
| 2025-08-26 | 3240.00 | 3240.00 | 3172.83 | 3180.00 | -1.70% | 127,634 |
| 2025-08-22 | 3180.00 | 3265.00 | 3115.00 | 3235.00 | +1.41% | 116,314 |
| 2025-08-21 | 3060.00 | 3270.00 | 3060.00 | 3190.00 | +7.23% | 176,122 |
| 2025-08-20 | 2985.00 | 3015.00 | 2945.00 | 2975.00 | -1.16% | 47,813 |
| 2025-08-19 | 2930.00 | 3015.00 | 2930.00 | 3010.00 | +1.01% | 165,886 |
| 2025-08-18 | 2940.00 | 3030.00 | 2940.00 | 2980.00 | -0.67% | 129,472 |
| 2025-08-15 | 3020.00 | 3040.00 | 2980.00 | 3000.00 | -0.17% | 72,301 |
| 2025-08-14 | 3010.00 | 3020.00 | 2990.00 | 3005.00 | -0.33% | 27,438 |
| 2025-08-13 | 3040.00 | 3070.00 | 3000.00 | 3015.00 | -0.66% | 146,202 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.04%). Worst month: Oct (-7.74%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Renishaw PLC's (RSW.L) latest close?
5235.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RSW.L's 52-week high and low?
5490.00 high and 2900.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Renishaw PLC's strongest and weakest month historically?
Historically, RSW.L's strongest calendar month has been May (average +8.04%) and its weakest Oct (average -7.74%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.