1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Renishaw Plc (RSW)
  7. Historical

RSW

Renishaw Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Renishaw Plc RSW London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
515.00 11.1% 5,155.00 11:35:28
Open Price Low Price High Price Close Price Prev Close
4,774.00 4,656.00 5,325.00 5,155.00 4,640.00
more quote information »
Industry Sector
ELECTRONIC & ELECTRICAL EQUIPMENT

RSW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4,564.005,325.004,514.004,627.1168,576591.0012.95%
1 Month5,525.005,525.004,316.004,654.3159,625-370.00-6.7%
3 Months5,160.005,600.004,316.005,089.1258,543-5.00-0.1%
6 Months6,525.006,655.004,316.005,281.4179,464-1,370.00-21.0%
1 Year6,020.007,025.004,316.005,637.5284,488-865.00-14.37%
3 Years3,750.007,025.002,240.004,433.85102,1361,405.0037.47%
5 Years2,710.007,025.002,240.004,390.2795,9172,445.0090.22%

RSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 5,155.00 515.00 11.1% 4,774.00 5,325.00 4,656.00 113,893
Oct 20 2021 4,640.00 -6.00 -0.13% 4,604.00 4,704.00 4,604.00 40,184
Oct 19 2021 4,646.00 56.00 1.22% 4,626.00 4,666.00 4,598.00 155,101
Oct 18 2021 4,590.00 -22.00 -0.48% 4,598.00 4,620.00 4,540.00 44,348
Oct 15 2021 4,612.00 6.00 0.13% 4,698.00 4,698.00 4,572.00 62,919
Oct 14 2021 4,606.00 76.00 1.68% 4,564.00 4,628.00 4,514.00 40,329
Oct 13 2021 4,530.00 82.00 1.84% 4,500.00 4,548.00 4,410.00 36,690
Oct 12 2021 4,448.00 -24.00 -0.54% 4,390.00 4,498.00 4,382.00 41,782
Oct 11 2021 4,472.00 94.00 2.15% 4,386.00 4,472.00 4,316.00 48,060
Oct 08 2021 4,378.00 -112.00 -2.49% 4,546.00 4,546.00 4,378.00 74,492
Oct 07 2021 4,490.00 122.00 2.79% 4,446.00 4,490.00 4,334.00 72,659
Oct 06 2021 4,368.00 -134.00 -2.98% 4,466.00 4,496.00 4,324.00 35,899
Oct 05 2021 4,502.00 60.00 1.35% 4,484.00 4,506.00 4,406.00 67,522
Oct 04 2021 4,442.00 -200.00 -4.31% 4,622.00 4,628.00 4,424.00 74,715
Oct 01 2021 4,642.00 -106.00 -2.23% 4,692.00 4,744.00 4,612.00 54,363
Sep 30 2021 4,748.00 -72.00 -1.49% 4,908.00 4,908.00 4,708.00 67,643
Sep 29 2021 4,820.00 -32.00 -0.66% 4,904.00 4,942.00 4,794.00 47,286
Sep 28 2021 4,852.00 -120.00 -2.41% 4,920.00 4,924.00 4,760.00 87,199
Sep 27 2021 4,972.00 -313.00 -5.92% 5,335.00 5,345.00 4,972.00 80,479
Sep 24 2021 5,285.00 -145.00 -2.67% 5,415.00 5,425.00 5,285.00 22,618
Sep 23 2021 5,430.00 -50.00 -0.91% 5,525.00 5,525.00 5,395.00 38,209
Sep 22 2021 5,480.00 40.00 0.74% 5,355.00 5,510.00 5,355.00 45,206
See More Historical Prices »


Your Recent History
LSE
RSW
Renishaw
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.