Renishaw (RNSHF) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 68.50 | 71.70 | 65.30 | 68.50 | 68.50 | -2.89% | 0 | 0.00 |
| Nov 03, 2026 | 70.54 | 72.25 | 68.83 | 70.54 | 70.54 | +0.33% | 0 | 0.00 |
| Nov 02, 2026 | 70.31 | 72.03 | 68.58 | 70.31 | 70.31 | -1.64% | 0 | 0.00 |
| Oct 30, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -3.15% | 283 | 15.48 |
| Oct 29, 2026 | 73.80 | 76.23 | 71.37 | 73.80 | 73.80 | +1.39% | 0 | 0.00 |
| Oct 28, 2026 | 74.59 | 77.00 | 72.17 | 74.59 | 72.79 | +1.41% | 0 | 0.00 |
| Oct 27, 2026 | 73.55 | 75.90 | 71.19 | 73.55 | 71.77 | +2.47% | 0 | 0.00 |
| Oct 26, 2026 | 71.78 | 74.27 | 69.28 | 71.78 | 70.04 | +3.50% | 0 | 0.00 |
| Oct 23, 2026 | 69.35 | 71.64 | 67.05 | 69.35 | 67.67 | -3.92% | 0 | 0.00 |
| Oct 22, 2026 | 72.18 | 74.55 | 69.80 | 72.18 | 70.43 | +0.64% | 0 | 0.00 |
| Oct 21, 2026 | 71.72 | 74.10 | 69.33 | 71.72 | 69.99 | +2.48% | 0 | 0.00 |
| Oct 20, 2026 | 69.98 | 72.42 | 67.54 | 69.98 | 68.29 | -2.79% | 0 | 0.00 |
| Oct 19, 2026 | 71.99 | 74.36 | 69.61 | 71.99 | 70.25 | -1.88% | 0 | 0.00 |
| Oct 16, 2026 | 73.37 | 75.68 | 71.05 | 73.37 | 71.60 | +2.58% | 0 | 0.00 |
| Oct 15, 2026 | 71.52 | 73.49 | 69.55 | 71.52 | 69.80 | -4.04% | 0 | 0.00 |
| Oct 14, 2026 | 74.54 | 76.90 | 72.17 | 74.54 | 72.74 | -1.75% | 0 | 0.00 |
| Oct 13, 2026 | 75.86 | 78.35 | 73.37 | 75.86 | 74.03 | +0.25% | 0 | 0.00 |
| Oct 12, 2026 | 75.67 | 78.09 | 73.25 | 75.67 | 73.85 | -0.58% | 0 | 0.00 |
| Oct 09, 2026 | 76.11 | 78.50 | 73.72 | 76.11 | 74.28 | +1.42% | 0 | 0.00 |
| Oct 08, 2026 | 75.05 | 77.27 | 72.82 | 75.05 | 73.24 | -1.83% | 0 | 0.00 |
| Oct 07, 2026 | 76.45 | 78.88 | 74.01 | 76.45 | 74.60 | -4.03% | 0 | 0.00 |
| Oct 06, 2026 | 79.66 | 82.14 | 77.17 | 79.66 | 77.73 | +2.47% | 0 | 0.00 |
| Oct 05, 2026 | 77.74 | 80.11 | 75.36 | 77.74 | 75.86 | -1.88% | 0 | 0.00 |
| Oct 02, 2026 | 79.22 | 81.57 | 76.87 | 79.22 | 77.31 | +2.20% | 0 | 0.00 |
| Oct 01, 2026 | 77.52 | 79.91 | 75.12 | 77.52 | 75.65 | +0.89% | 0 | 0.00 |
| Sep 30, 2026 | 76.84 | 79.24 | 74.43 | 76.84 | 74.98 | +1.88% | 0 | 0.00 |
| Sep 29, 2026 | 75.42 | 77.75 | 73.08 | 75.42 | 73.60 | +1.86% | 0 | 0.00 |
| Sep 28, 2026 | 74.04 | 76.36 | 71.72 | 74.04 | 72.25 | -1.60% | 0 | 0.00 |
| Sep 25, 2026 | 75.25 | 77.57 | 72.92 | 75.25 | 73.43 | +1.18% | 0 | 0.00 |
| Sep 24, 2026 | 74.37 | 76.72 | 72.01 | 74.37 | 72.57 | +0.85% | 0 | 0.00 |
| Sep 23, 2026 | 73.74 | 76.10 | 71.38 | 73.74 | 71.96 | -0.45% | 0 | 0.00 |
| Sep 22, 2026 | 74.08 | 76.36 | 71.79 | 74.08 | 72.29 | +1.25% | 0 | 0.00 |
| Sep 21, 2026 | 73.16 | 75.63 | 70.69 | 73.16 | 71.40 | +9.10% | 0 | 0.00 |
| Sep 18, 2026 | 67.33 | 69.73 | 67.06 | 67.06 | 65.44 | -3.06% | 360 | 2.75 |
| Sep 17, 2026 | 69.18 | 71.64 | 66.72 | 69.18 | 67.51 | +1.70% | 0 | 0.00 |
| Sep 16, 2026 | 68.03 | 70.25 | 65.80 | 68.03 | 66.38 | +0.43% | 0 | 0.00 |
| Sep 15, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 66.10 | +1.20% | 145 | 1.13 |
| Sep 14, 2026 | 66.93 | 68.85 | 65.00 | 66.93 | 65.31 | -3.87% | 0 | 0.00 |
| Sep 11, 2026 | 69.62 | 72.06 | 67.18 | 69.62 | 67.94 | +4.20% | 0 | 0.00 |
| Sep 10, 2026 | 66.82 | 68.55 | 65.08 | 66.82 | 65.20 | -3.05% | 0 | 0.00 |
| Sep 09, 2026 | 68.92 | 71.36 | 66.48 | 68.92 | 67.26 | -0.23% | 0 | 0.00 |
| Sep 08, 2026 | 69.08 | 71.47 | 66.69 | 69.08 | 67.41 | -1.31% | 0 | 0.00 |
| Sep 07, 2026 | 70.00 | 72.25 | 67.75 | 70.00 | 68.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 70.00 | 72.25 | 67.75 | 70.00 | 68.31 | +5.37% | 0 | 0.00 |
| Sep 03, 2026 | 66.43 | 68.86 | 64.00 | 66.43 | 64.83 | +1.44% | 0 | 0.00 |
| Sep 02, 2026 | 65.49 | 67.74 | 63.23 | 65.49 | 63.91 | -0.40% | 0 | 0.00 |
| Sep 01, 2026 | 65.75 | 68.09 | 63.41 | 65.75 | 64.16 | -5.09% | 0 | 0.00 |
| Aug 31, 2026 | 69.28 | 71.20 | 67.35 | 69.28 | 67.60 | -0.07% | 0 | 0.00 |
| Aug 28, 2026 | 69.33 | 71.69 | 66.96 | 69.33 | 67.65 | -1.11% | 0 | 0.00 |
| Aug 27, 2026 | 70.11 | 72.57 | 67.64 | 70.11 | 68.41 | +0.82% | 0 | 0.00 |
