RENISHAW PLC 20 Stock Price History, RNSHF Historical Prices

Add to My Stocks
$57.3 $0.4 (0.7%) RNSHF stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download RENISHAW PLC 20 stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with RENISHAW PLC 20 price to earnings ratio data. The RENISHAW PLC 20 stock price history chart shows that the stock price was at a low of 30.35 on 16 Jan, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1857.3057.3057.3057.30509N/AN/A
2017-08-1056.9056.9056.9056.90101N/AN/A
2017-08-0956.9156.9156.9156.91320N/AN/A
2017-08-0757.6557.6557.6557.652301N/AN/A
2017-08-0357.0057.0057.0057.00300N/AN/A
2017-07-1349.8049.7649.7647.902143N/AN/A
2017-07-1147.9047.9047.9047.90115N/AN/A
2017-07-060.000.000.0044.5017N/AN/A
2017-07-050.000.000.0044.501N/AN/A
2017-07-030.000.000.0044.500N/AN/A
2017-06-300.000.000.0044.5012N/AN/A
2017-06-290.000.000.0044.5074N/AN/A
2017-06-280.000.000.0044.500N/AN/A
2017-06-270.000.000.0044.50184N/AN/A
2017-06-260.000.000.0044.500N/AN/A
2017-06-230.000.000.0044.5069N/AN/A
2017-06-220.000.000.0044.500N/AN/A
2017-06-210.000.000.0044.5028N/AN/A
2017-06-200.000.000.0044.503N/AN/A
2017-06-190.000.000.0044.500N/AN/A
2017-06-160.000.000.0044.500N/AN/A
2017-06-150.000.000.0044.5016N/AN/A
2017-06-140.000.000.0044.500N/AN/A
2017-06-130.000.000.0044.509N/AN/A
2017-06-120.000.000.0044.5017N/AN/A
2017-06-090.000.000.0044.500N/AN/A
2017-06-080.000.000.0044.500N/AN/A
2017-06-070.000.000.0044.500N/AN/A
2017-06-060.000.000.0044.502N/AN/A
2017-06-050.000.000.0044.500N/AN/A
2017-06-020.000.000.0044.500N/AN/A
2017-06-010.000.000.0044.500N/AN/A
2017-05-310.000.000.0044.5016N/AN/A
2017-05-300.000.000.0044.5042N/AN/A
2017-05-290.000.000.0044.500N/AN/A
2017-05-260.000.000.0044.5026N/AN/A
2017-05-250.000.000.0044.505N/AN/A
2017-05-240.000.000.0044.500N/AN/A
2017-05-230.000.000.0044.500N/AN/A
2017-05-220.000.000.0044.509N/AN/A
2017-05-190.000.000.0044.500N/AN/A
2017-05-1844.5044.5044.5044.50144N/AN/A
2017-05-170.000.000.0046.0033N/AN/A
2017-05-160.000.000.0046.000N/AN/A
2017-05-150.000.000.0046.000N/AN/A
2017-05-120.000.000.0046.000N/AN/A
2017-05-1146.0046.0046.0046.00332N/AN/A
2017-05-100.000.000.0046.988N/AN/A
2017-05-0946.4046.9846.4046.98971N/AN/A
2017-05-080.000.000.0044.500N/AN/A
2017-05-050.000.000.0044.500N/AN/A
2017-05-040.000.000.0044.500N/AN/A
2017-05-030.000.000.0044.500N/AN/A
2017-05-0244.5044.5044.5044.501115N/AN/A
2017-05-010.000.000.0043.160N/AN/A
2017-04-2843.1643.1643.1643.16280N/AN/A
2017-04-270.000.000.0039.900N/AN/A
2017-04-260.000.000.0039.900N/AN/A
2017-04-250.000.000.0039.900N/AN/A
2017-04-240.000.000.0039.900N/AN/A
2017-04-210.000.000.0039.900N/AN/A
2017-04-200.000.000.0039.9017N/AN/A
2017-04-1939.9039.9039.9039.90372N/AN/A
2017-04-1839.4039.4039.4039.40373N/AN/A
2017-04-170.000.000.0040.250N/AN/A
2017-04-140.000.000.0040.250N/AN/A
2017-04-1340.2540.2540.2540.25385N/AN/A
2017-04-1240.0040.0040.0040.00363N/AN/A
2017-04-1139.1939.1939.1939.19445N/AN/A
2017-04-1039.5039.5039.5039.50151N/AN/A
2017-04-070.000.000.0039.500N/AN/A
2017-04-0639.5039.5039.5039.50244N/AN/A
2017-04-050.000.000.0038.650N/AN/A
2017-04-0438.6538.6538.6538.65700N/AN/A
2017-04-0338.6038.6038.6038.60509N/AN/A
2017-03-310.000.000.0036.850N/AN/A
2017-03-300.000.000.0036.850N/AN/A
2017-03-290.000.000.0036.850N/AN/A
2017-03-280.000.000.0036.850N/AN/A
2017-03-270.000.000.0036.850N/AN/A
2017-03-240.000.000.0036.850N/AN/A
2017-03-230.000.000.0036.850N/AN/A
2017-03-220.000.000.0036.850N/AN/A
2017-03-210.000.000.0036.855N/AN/A
2017-03-200.000.000.0036.855N/AN/A
2017-03-170.000.000.0036.854N/AN/A
2017-03-160.000.000.0036.850N/AN/A
2017-03-150.000.000.0036.850N/AN/A
2017-03-140.000.000.0036.850N/AN/A
Get more Data

RENISHAW PLC 20 Stock Chart

View RNSHF PE ratio, PS ratio stocks charts and compare with peers.
RNSHF Chart
Note: Compare RENISHAW PLC 20 stock price history with the index and industry peers.

RENISHAW PLC 20 Historical Prices: Past 5 years

Max Stock Price 57.74 Aug 08,2017
Min Stock Price 30.35 Dec 07,2016
Avg Stock Price 39.6

RNSHF Industry Peers

Company Price Change (%)
Edenred (EDNMY)13.040.03 (0.23%)
Oc Oerlikon Cp (OERLF)14.50 (0%)
Cotiviti Holdings (COTV)35.670.34 (0.96%)
Indra Sistemas (ISMAY)7.410.01 (0.14%)

We provide RENISHAW PLC 20 historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick RENISHAW PLC 20 stock analysis. RENISHAW PLC 20 stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   RNSHF closed at 57.3 and traded with a volume of 509 on the last trading day. .