RENISHAW PLC 20 Stock Price History, RNSHF Historical Prices

Add to My Stocks
$68.1 $0.6 (0.87%) RNSHF stock closing price Feb 23, 2018 (Closing)

RENISHAW PLC 20 stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and RENISHAW PLC 20 P/E ratio data for the stock. The RENISHAW PLC 20 stock price history chart shows that the stock price was at a low of $30.35 on Dec 07, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 68.1 68.1 68.1 68.1 11 - -
2018-02-22 68.7 68.7 68.7 68.7 16 - -
2018-02-21 69.1 69.1 69.1 69.1 16 - -
2018-02-14 65.9 65.9 65.9 65.9 5 - -
2018-02-13 64 64 64 64 6 - -
2018-02-08 66.93 66.93 66.93 66.93 52 - -
2018-02-05 67 67 67 67 75 - -
2018-02-01 70.7 70.7 70.7 70.7 44 - -
2018-01-30 69.7 69.7 69.7 69.7 5 - -
2018-01-29 67.5 67.5 67.5 67.5 4 - -
2018-01-26 67.6 67.6 67.6 67.6 100 - -
2018-01-23 72 72 72 72 153 - -
2018-01-19 78.5 78.5 78.5 78.5 9 - -
2018-01-16 76.5 76.5 76.5 76.5 4 - -
2018-01-04 0 0 0 70.25 0 - -
2018-01-03 70.25 70.25 70.25 70.25 29 - -
2017-12-29 72 72 72 72 100 - -
2017-12-28 70.5 70.5 70.5 70.5 28 - -
2017-12-27 71 71 71 71 100 - -
2017-12-26 69.55 69.55 69.55 69.55 64 - -
2017-12-13 60.5 60.5 60.5 60.5 100 - -
2017-12-12 67.12 67.12 67.12 67.12 100 - -
2017-12-05 69 69 69 69 687 - -
2017-12-04 0 0 0 68.08 4,300 - -
2017-12-01 0 0 0 68.08 13 - -
2017-11-30 0 0 0 68.08 0 - -
2017-11-29 0 0 0 68.08 0 - -
2017-11-28 0 0 0 68.08 0 - -
2017-11-27 0 0 0 68.08 0 - -
2017-11-24 0 0 0 68.08 0 - -
2017-11-23 0 0 0 68.08 0 - -
2017-11-22 0 0 0 68.08 0 - -
2017-11-21 0 0 0 68.08 0 - -
2017-11-20 0 0 0 68.08 28 - -
2017-11-17 0 0 0 68.08 0 - -
2017-11-16 0 0 0 68.08 0 - -
2017-11-15 0 0 0 68.08 0 - -
2017-11-14 0 0 0 68.08 0 - -
2017-11-13 0 0 0 68.08 59 - -
2017-11-10 68.08 68.08 68.08 68.08 5,000 - -
2017-11-09 0 0 0 68.1 78 - -
2017-11-08 68.1 68.1 68.1 68.1 100 - -
2017-11-07 0 0 0 69.92 0 - -
2017-11-06 68.75 69.92 68.75 69.92 412 - -
2017-11-03 0 0 0 66.5 0 - -
2017-11-02 66.5 66.5 66.5 66.5 102 - -
2017-11-01 0 0 0 65.36 0 - -
2017-10-31 65.36 65.36 65.36 65.36 2,558 - -
2017-10-30 0 0 0 63.2 9 - -
2017-10-27 0 0 0 63.2 0 - -
2017-10-26 0 0 0 63.2 0 - -
2017-10-25 0 0 0 63.2 0 - -
2017-10-24 0 0 0 63.2 13 - -
2017-10-23 0 0 0 63.2 0 - -
2017-10-20 63.2 63.2 63.2 63.2 5,555 - -
2017-10-19 0 0 0 63.2 2 - -
2017-10-18 0 0 0 63.2 0 - -
2017-10-17 0 0 0 63.2 0 - -
2017-10-16 0 0 0 63.2 10 - -
2017-10-13 0 0 0 63.2 0 - -
2017-10-12 0 0 0 63.2 1 - -
2017-10-11 63.2 63.2 63.2 63.2 5,570 - -
2017-10-10 63 63 63 63 154 - -
2017-10-09 62.49 62.49 62.49 62.49 305 - -
2017-10-06 61 61 61 61 402 - -
2017-10-05 64.49 64.49 64.26 64.26 1,845 - -
2017-10-04 64.8 64.8 64.75 64.75 454 - -
2017-10-03 0 0 0 64.25 15 - -
2017-10-02 64.25 64.25 64.25 64.25 500 - -
2017-09-29 0 0 0 62.89 0 - -
2017-09-28 0 0 0 62.89 0 - -
2017-09-27 0 0 0 62.89 12 - -
2017-09-26 0 0 0 62.89 109 - -
2017-09-25 63.5 63.5 62.89 62.89 229 - -
2017-09-22 0 0 0 63.12 0 - -
2017-09-21 64.75 64.75 63.12 63.12 890 - -
2017-09-20 64.75 64.75 64.75 64.75 122 - -
2017-09-19 0 0 0 66.3 0 - -
2017-09-18 0 0 0 66.3 19 - -
2017-09-15 0 0 0 66.3 18 - -
2017-09-14 0 0 0 66.3 9 - -
2017-09-13 0 0 0 66.3 100 - -
2017-09-12 66.3 66.3 66.3 66.3 303 - -
2017-09-11 64 64 64 64 650 - -
2017-09-08 0 0 0 60.86 0 - -
2017-09-07 0 0 0 60.86 0 - -
2017-09-06 0 0 0 60.86 0 - -
2017-09-05 60.86 60.86 60.86 60.86 2,166 - -
2017-09-04 0 0 0 60.5 0 - -
Get more Data

RENISHAW PLC 20 Stock History 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 Stock Price History: Past 5 years

Max Stock Price78.5Jan 19,2018
Min Stock Price30.35Dec 07,2016
Avg Stock Price49.71

RNSHF Industry Peers

Company Price Change (%)
Edenred (EDNMY)17.710.02 (0.11%)
Oc Oerlikon Cp (OERLF)17.040 (0%)
Delphi Tech Plc (DLPH)50.20.05 (0.1%)
Switch Inc-a (SWCH)14.70.32 (2.23%)

We provide RENISHAW PLC 20 share price history along with PE ratio and PS ratio for doing RENISHAW PLC 20 fundamental analysis. RENISHAW PLC 20 stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. RNSHF stock saw an opening price of $68.1, and a closing price of $68.1 on Feb 23, 2018. Looking at RENISHAW PLC 20 stock history data, the P/S ratio was at a low of - on Feb 23, 2018.