RNO

Renold Historical Data

RNO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 23.05 -0.25 -1.07% 23.20 24.00 22.60 255,350
Sep 29 2022 23.30 0.25 1.08% 23.30 23.30 23.30 102,845
Sep 28 2022 23.05 -0.55 -2.33% 23.60 23.60 22.60 411,065
Sep 27 2022 23.60 -0.85 -3.48% 24.20 24.20 23.60 233,815
Sep 26 2022 24.45 0.00 0.0% 24.45 24.45 24.45 32,984
Sep 23 2022 24.45 0.10 0.41% 23.60 24.45 23.60 75,744
Sep 22 2022 24.35 0.05 0.21% 25.20 25.20 24.00 196,131
Sep 21 2022 24.30 0.15 0.62% 24.30 24.30 24.30 60,776
Sep 20 2022 24.15 -0.15 -0.62% 23.40 24.15 23.40 34,619
Sep 19 2022 24.30 0.00 +0.00% 24.30 24.30 24.30 0.00
Sep 16 2022 24.30 0.00 0.0% 24.30 24.30 24.30 141,268
Sep 15 2022 24.30 -0.15 -0.61% 24.00 24.30 24.00 76,766
Sep 14 2022 24.45 -0.30 -1.21% 24.45 24.45 24.45 304,510
Sep 13 2022 24.75 -0.05 -0.2% 24.75 24.75 24.75 55,883
Sep 12 2022 24.80 0.10 0.4% 24.80 24.80 24.80 94,681
Sep 09 2022 24.70 -0.10 -0.4% 24.80 25.50 23.50 488,004
Sep 08 2022 24.80 0.90 3.77% 24.00 25.00 24.00 268,430
Sep 07 2022 23.90 0.20 0.84% 24.30 24.30 23.30 464,400
Sep 06 2022 23.70 0.20 0.85% 24.00 24.00 23.40 576,777
Sep 05 2022 23.50 0.55 2.4% 23.40 23.50 23.40 77,463
Sep 02 2022 22.95 -0.05 -0.22% 22.50 22.95 22.50 144,368
Sep 01 2022 23.00 -0.45 -1.92% 24.90 24.90 22.80 856,985
Aug 31 2022 23.45 0.20 0.86% 23.45 23.45 23.45 15,000
Aug 30 2022 23.25 -0.05 -0.21% 23.25 23.25 23.25 66,705
Aug 29 2022 23.30 0.00 +0.00% 23.30 23.30 23.30 0.00
Aug 26 2022 23.30 -0.20 -0.85% 23.30 23.30 23.30 59,252
Aug 25 2022 23.50 0.05 0.21% 23.50 23.50 23.50 31,018
Aug 24 2022 23.45 -0.05 -0.21% 23.45 23.45 23.45 7,583
Aug 23 2022 23.50 -0.45 -1.88% 23.00 23.50 23.00 142,894
Aug 22 2022 23.95 0.65 2.79% 23.95 23.95 23.95 270,038
Aug 19 2022 23.30 -1.15 -4.7% 23.50 24.00 23.00 513,680
Aug 18 2022 24.45 0.00 0.0% 24.45 24.45 24.45 73,333
Aug 17 2022 24.45 0.70 2.95% 23.60 24.45 23.60 316,983
Aug 16 2022 23.75 -0.45 -1.86% 23.75 23.75 23.75 146,106
Aug 15 2022 24.20 -0.25 -1.02% 25.00 25.00 24.20 64,645
Aug 12 2022 24.45 0.50 2.09% 24.00 24.45 24.00 345,314
Aug 11 2022 23.95 -0.05 -0.21% 24.00 24.00 23.50 245,515
Aug 10 2022 24.00 -0.45 -1.84% 24.00 24.40 24.00 214,919
Aug 09 2022 24.45 -0.05 -0.2% 24.45 24.45 24.45 654,027
Aug 08 2022 24.50 -0.10 -0.41% 24.60 24.80 24.20 278,035
Aug 05 2022 24.60 -0.50 -1.99% 24.60 24.60 24.60 271,761
Aug 04 2022 25.10 0.25 1.01% 25.50 25.50 24.50 524,319
Aug 03 2022 24.85 0.55 2.26% 24.85 24.85 24.85 28,271
Aug 02 2022 24.30 0.00 0.0% 24.30 24.30 24.30 96,348
Aug 01 2022 24.30 -0.20 -0.82% 24.50 24.50 24.30 134,857
Jul 29 2022 24.50 -0.80 -3.16% 25.00 25.00 24.50 102,914
Jul 28 2022 25.30 0.15 0.6% 24.50 25.30 24.50 20,346
Jul 27 2022 25.15 0.00 0.0% 25.15 25.15 25.15 76,736
Jul 26 2022 25.15 0.10 0.4% 25.70 25.70 25.15 25,425
Jul 25 2022 25.05 -0.35 -1.38% 25.60 25.60 24.60 57,820
Jul 22 2022 25.40 -0.15 -0.59% 25.80 25.80 25.00 354,485
Jul 21 2022 25.55 0.85 3.44% 25.00 25.70 25.00 429,773
Jul 20 2022 24.70 0.45 1.86% 24.90 24.90 24.30 829,746
Jul 19 2022 24.25 -0.65 -2.61% 24.90 25.70 23.10 1,433,308
Jul 18 2022 24.90 0.10 0.4% 25.00 25.00 24.90 184,429
Jul 15 2022 24.80 -1.45 -5.52% 25.60 26.00 24.80 426,780
Jul 14 2022 26.25 -1.35 -4.89% 28.00 28.80 25.50 877,610
Jul 13 2022 27.60 -0.55 -1.95% 29.50 30.40 27.50 2,319,319
Jul 12 2022 28.15 -0.75 -2.6% 27.80 28.90 27.60 388,284
Jul 11 2022 28.90 0.80 2.85% 29.00 29.00 28.90 207,081
Jul 08 2022 28.10 0.10 0.36% 28.90 28.90 28.00 340,156
Jul 07 2022 28.00 0.25 0.9% 28.90 28.90 28.00 53,014
Jul 06 2022 27.75 0.10 0.36% 27.75 27.75 27.75 31,620
Jul 05 2022 27.65 -0.35 -1.25% 28.90 28.90 27.65 106,477
Jul 04 2022 28.00 1.00 3.7% 27.00 28.00 27.00 98,758


Your Recent History
LSE
RNO
Renold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now