Want to see GB:RSW full AI Analyst Report?
Renishaw (RSW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,420.00 | 5,430.00 | 5,275.00 | 5,330.00 | 5,330.00 | -3.18% | 68,877 | 0.62 |
| Oct 29, 2026 | 5,505.00 | 5,595.00 | 5,410.00 | 5,505.00 | 5,505.00 | +0.28% | 69,631 | 0.63 |
| Oct 28, 2026 | 5,520.00 | 5,635.00 | 5,420.00 | 5,625.00 | 5,489.80 | +1.90% | 35,616 | 0.31 |
| Oct 27, 2026 | 5,325.00 | 5,520.00 | 5,325.00 | 5,520.00 | 5,387.32 | +2.70% | 70,504 | 0.61 |
| Oct 26, 2026 | 5,100.00 | 5,390.00 | 5,100.00 | 5,375.00 | 5,245.81 | +4.17% | 92,848 | 0.80 |
| Oct 23, 2026 | 5,310.00 | 5,415.00 | 5,120.00 | 5,160.00 | 5,035.98 | -3.73% | 97,515 | 0.84 |
| Oct 22, 2026 | 5,395.00 | 5,595.00 | 5,310.00 | 5,360.00 | 5,231.17 | +0.19% | 195,177 | 1.71 |
| Oct 21, 2026 | 5,180.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,221.41 | +2.59% | 82,005 | 0.71 |
| Oct 20, 2026 | 5,380.00 | 5,415.00 | 5,135.00 | 5,215.00 | 5,089.65 | -3.52% | 150,144 | 1.31 |
| Oct 19, 2026 | 5,420.00 | 5,525.29 | 5,380.00 | 5,405.00 | 5,275.09 | -1.73% | 72,763 | 0.62 |
| Oct 16, 2026 | 5,520.00 | 5,610.00 | 5,459.22 | 5,500.00 | 5,367.80 | +1.48% | 105,050 | 0.90 |
| Oct 15, 2026 | 5,815.00 | 5,815.00 | 5,168.81 | 5,420.00 | 5,289.73 | -4.16% | 179,535 | 1.56 |
| Oct 14, 2026 | 5,715.00 | 5,785.00 | 5,575.00 | 5,655.00 | 5,519.08 | -0.88% | 96,877 | 0.85 |
| Oct 13, 2026 | 5,760.00 | 5,810.00 | 5,641.23 | 5,705.00 | 5,567.88 | -0.09% | 89,687 | 0.78 |
| Oct 12, 2026 | 5,815.00 | 5,836.50 | 5,680.00 | 5,710.00 | 5,572.76 | -0.44% | 172,897 | 1.54 |
| Oct 09, 2026 | 5,660.00 | 5,735.00 | 5,615.00 | 5,735.00 | 5,597.16 | +1.50% | 144,075 | 1.31 |
| Oct 08, 2026 | 5,870.00 | 5,870.00 | 5,600.00 | 5,650.00 | 5,514.20 | -1.99% | 149,969 | 1.35 |
| Oct 07, 2026 | 6,000.00 | 6,000.00 | 5,725.00 | 5,765.00 | 5,626.44 | -3.76% | 103,673 | 0.94 |
| Oct 06, 2026 | 5,740.00 | 6,020.00 | 5,740.00 | 5,990.00 | 5,846.03 | +2.31% | 114,621 | 1.05 |
| Oct 05, 2026 | 6,030.00 | 6,030.00 | 5,790.00 | 5,855.00 | 5,714.27 | -1.76% | 92,668 | 0.85 |
| Oct 02, 2026 | 5,845.00 | 6,010.00 | 5,745.00 | 5,960.00 | 5,816.75 | +1.79% | 148,915 | 1.35 |
| Oct 01, 2026 | 5,795.00 | 5,855.00 | 5,715.00 | 5,855.00 | 5,714.27 | +1.21% | 125,673 | 1.14 |
| Sep 30, 2026 | 5,720.00 | 5,785.00 | 5,650.00 | 5,785.00 | 5,645.95 | +1.67% | 165,384 | 1.53 |
| Sep 29, 2026 | 5,630.00 | 5,710.00 | 5,555.00 | 5,690.00 | 5,553.24 | +2.25% | 244,445 | 2.29 |
| Sep 28, 2026 | 5,630.00 | 5,675.00 | 5,530.00 | 5,565.00 | 5,431.24 | -1.68% | 152,130 | 1.44 |
| Sep 25, 2026 | 5,465.00 | 5,725.00 | 5,465.00 | 5,660.00 | 5,523.96 | +1.07% | 171,153 | 1.64 |
| Sep 24, 2026 | 5,565.00 | 5,660.00 | 5,445.00 | 5,600.00 | 5,465.40 | +0.63% | 167,749 | 1.64 |
| Sep 23, 2026 | 5,580.00 | 5,810.00 | 5,470.00 | 5,565.00 | 5,431.24 | +0.54% | 365,411 | 3.74 |
| Sep 22, 2026 | 5,490.00 | 5,580.00 | 5,400.00 | 5,535.00 | 5,401.96 | +1.47% | 188,252 | 1.95 |
| Sep 21, 2026 | 5,270.00 | 5,455.00 | 5,250.00 | 5,455.00 | 5,323.89 | +5.41% | 111,794 | 1.16 |
| Sep 18, 2026 | 5,205.00 | 5,275.00 | 5,160.00 | 5,175.00 | 5,050.62 | +0.10% | 157,492 | 1.67 |
| Sep 17, 2026 | 4,978.00 | 5,245.00 | 4,978.00 | 5,170.00 | 5,045.74 | +1.97% | 82,680 | 0.86 |
| Sep 16, 2026 | 5,005.00 | 5,075.00 | 4,971.15 | 5,070.00 | 4,948.14 | +2.26% | 76,336 | 0.78 |
| Sep 15, 2026 | 4,782.00 | 4,974.00 | 4,782.00 | 4,958.00 | 4,838.83 | +1.18% | 71,804 | 0.72 |
| Sep 14, 2026 | 5,150.00 | 5,150.00 | 4,822.00 | 4,900.00 | 4,782.23 | -4.48% | 254,028 | 2.61 |
| Sep 11, 2026 | 5,180.00 | 5,230.00 | 5,075.00 | 5,130.00 | 5,006.70 | +2.97% | 591,541 | 6.61 |
| Sep 10, 2026 | 4,916.00 | 5,085.00 | 4,912.00 | 4,982.00 | 4,862.25 | -1.83% | 55,407 | 0.62 |
| Sep 09, 2026 | 5,035.00 | 5,105.00 | 4,986.80 | 5,075.00 | 4,953.02 | -0.39% | 70,803 | 0.79 |
| Sep 08, 2026 | 5,195.00 | 5,195.00 | 5,050.00 | 5,095.00 | 4,972.54 | -0.29% | 63,379 | 0.69 |
| Sep 07, 2026 | 5,275.00 | 5,275.00 | 5,060.00 | 5,110.00 | 4,987.18 | -1.16% | 66,866 | 0.73 |
| Sep 04, 2026 | 5,030.00 | 5,250.00 | 5,000.00 | 5,170.00 | 5,045.74 | +5.64% | 93,165 | 1.02 |
| Sep 03, 2026 | 4,954.00 | 4,954.00 | 4,760.00 | 4,894.00 | 4,776.37 | +0.74% | 84,494 | 0.92 |
| Sep 02, 2026 | 4,800.00 | 4,936.00 | 4,784.00 | 4,858.00 | 4,741.24 | -0.04% | 64,364 | 0.69 |
| Sep 01, 2026 | 5,025.00 | 5,090.00 | 4,846.00 | 4,860.00 | 4,743.19 | -4.80% | 62,834 | 0.67 |
| Aug 31, 2026 | 5,105.00 | 5,210.00 | 5,060.00 | 5,105.00 | 4,982.30 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 5,060.00 | 5,210.00 | 5,060.00 | 5,105.00 | 4,982.30 | -0.78% | 77,082 | 0.81 |
| Aug 27, 2026 | 5,230.00 | 5,230.00 | 5,078.94 | 5,145.00 | 5,021.34 | +0.68% | 45,315 | 0.47 |
| Aug 26, 2026 | 5,060.00 | 5,195.00 | 5,055.00 | 5,110.00 | 4,987.18 | +0.99% | 50,406 | 0.51 |
| Aug 25, 2026 | 5,140.00 | 5,145.00 | 5,050.00 | 5,060.00 | 4,938.38 | +0.50% | 30,892 | 0.31 |
| Aug 24, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,035.00 | 4,913.98 | -1.27% | 30,867 | 0.31 |