UK markets closed

Renishaw plc (RNSHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
39.44-2.93 (-6.92%)
As of 11:06AM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202339.4439.4439.4439.4439.441,100
01 Dec 202342.3742.3742.3742.3742.37-
30 Nov 202341.6442.3741.6442.3742.37913
29 Nov 202338.5238.5238.5238.5238.52312
28 Nov 202339.8339.8339.8339.8339.83-
27 Nov 202339.8339.8339.8339.8339.83-
24 Nov 202339.8339.8339.8339.8339.83-
22 Nov 202339.8339.8339.8339.8339.83-
21 Nov 202339.8339.8339.8339.8339.83-
20 Nov 202339.8339.8339.8339.8339.83-
17 Nov 202339.8339.8339.8339.8339.83-
16 Nov 202339.8339.8339.8339.8339.83-
15 Nov 202339.8339.8339.8339.8339.83-
14 Nov 202339.8339.8339.8339.8339.83-
13 Nov 202338.8239.8338.8239.8339.831,670
10 Nov 202339.5939.5939.5939.5939.59-
09 Nov 202339.5939.5939.5939.5939.59-
08 Nov 202339.5939.5939.5939.5939.59-
07 Nov 202338.8239.5938.8239.5939.59387
06 Nov 202345.8845.8845.8845.8845.88-
03 Nov 202345.8845.8845.8845.8845.88-
02 Nov 202345.8845.8845.8845.8845.88-
02 Nov 20230.594 Dividend
01 Nov 202345.8845.8845.8845.8845.29-
31 Oct 202345.8845.8845.8845.8845.29-
30 Oct 202345.8845.8845.8845.8845.29-
27 Oct 202345.8845.8845.8845.8845.29-
26 Oct 202345.8845.8845.8845.8845.29-
25 Oct 202345.8845.8845.8845.8845.29-
24 Oct 202345.8845.8845.8845.8845.29-
23 Oct 202345.8845.8845.8845.8845.29-
20 Oct 202345.8845.8845.8845.8845.29-
19 Oct 202345.8845.8845.8845.8845.29-
18 Oct 202345.8845.8845.8845.8845.29-
17 Oct 202345.8845.8845.8845.8845.29-
16 Oct 202345.8845.8845.8845.8845.29-
13 Oct 202345.8845.8845.8845.8845.29-
12 Oct 202345.8845.8845.8845.8845.29-
11 Oct 202345.8845.8845.8845.8845.29-
10 Oct 202345.8845.8845.8845.8845.29-
09 Oct 202345.8845.8845.8845.8845.29-
06 Oct 202345.8845.8845.8845.8845.29-
05 Oct 202345.8845.8845.8845.8845.29-
04 Oct 202345.8845.8845.8845.8845.29-
03 Oct 202345.8845.8845.8845.8845.29-
02 Oct 202345.8845.8845.8845.8845.29-
29 Sept 202345.8845.8845.8845.8845.29-
28 Sept 202345.8845.8845.8845.8845.29-
27 Sept 202345.8845.8845.8845.8845.29-
26 Sept 202345.8845.8845.8845.8845.29-
25 Sept 202345.8845.8845.8845.8845.29-
22 Sept 202345.8845.8845.8845.8845.29-
21 Sept 202345.8845.8845.8845.8845.29-
20 Sept 202345.8845.8845.8845.8845.29-
19 Sept 202345.8845.8845.8845.8845.29-
18 Sept 202345.8845.8845.8845.8845.29123
15 Sept 202347.1847.1847.1847.1846.57-
14 Sept 202347.1847.1847.1847.1846.571,500
13 Sept 202345.4445.4445.4445.4444.86-
12 Sept 202345.4445.4445.4445.4444.86-
11 Sept 202345.4445.4445.4445.4444.86-
08 Sept 202345.4445.4445.4445.4444.86-
07 Sept 202345.4445.4445.4445.4444.86-
06 Sept 202345.4445.4445.4445.4444.86-
05 Sept 202345.4445.4445.4445.4444.86-
01 Sept 202345.4445.4445.4445.4444.86-
31 Aug 202345.4445.4445.4445.4444.86-
30 Aug 202345.4445.4445.4445.4444.86-
29 Aug 202345.4445.4445.4445.4444.86-
28 Aug 202345.4445.4445.4445.4444.86-
25 Aug 202345.4445.4445.4445.4444.86-
24 Aug 202345.4445.4445.4445.4444.86-
23 Aug 202345.4445.4445.4445.4444.86-
22 Aug 202345.4445.4445.4445.4444.86-
21 Aug 202345.4445.4445.4445.4444.86-
18 Aug 202345.4445.4445.4445.4444.86-
17 Aug 202345.4445.4445.4445.4444.86-
16 Aug 202345.4445.4445.4445.4444.86-
15 Aug 202345.4445.4445.4445.4444.86-
14 Aug 202345.4445.4445.4445.4444.86-
11 Aug 202345.4445.4445.4445.4444.86-
10 Aug 202345.4445.4445.4445.4444.86-
09 Aug 202345.4445.4445.4445.4444.86-
08 Aug 202345.4445.4445.4445.4444.86-
07 Aug 202345.4445.4445.4445.4444.86-
04 Aug 202345.4445.4445.4445.4444.86-
03 Aug 202345.4445.4445.4445.4444.86-
02 Aug 202345.4445.4445.4445.4444.86-
01 Aug 202345.4445.4445.4445.4444.86-
31 Jul 202345.4445.4445.4445.4444.86-
28 Jul 202345.4445.4445.4445.4444.86-
27 Jul 202345.4445.4445.4445.4444.86-
26 Jul 202345.4445.4445.4445.4444.86-
25 Jul 202345.4445.4445.4445.4444.86-
24 Jul 202345.4445.4445.4445.4444.86-
21 Jul 202345.4445.4445.4445.4444.86-
20 Jul 202345.4445.4445.4445.4444.86-
19 Jul 202345.4445.4445.4445.4444.86-
18 Jul 202345.4445.4445.4445.4444.86-
17 Jul 202345.4445.4445.4445.4444.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...