Renold (RNO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renold

Date Open High Low Close* Volume
24/12/2024 46.90p 48.00p 46.80p 47.70p 13466
23/12/2024 46.90p 48.00p 46.90p 47.00p 121778
20/12/2024 47.40p 48.30p 46.60p 48.30p 566102
19/12/2024 47.10p 49.00p 46.00p 46.90p 1020999
18/12/2024 47.60p 49.00p 46.20p 47.40p 465844
17/12/2024 47.50p 48.70p 47.40p 47.80p 208518
16/12/2024 47.60p 48.90p 47.50p 48.50p 273303
13/12/2024 47.60p 48.80p 47.20p 48.20p 827366
12/12/2024 47.40p 47.80p 46.80p 47.70p 835980
11/12/2024 47.00p 48.51p 47.00p 47.40p 479684
10/12/2024 48.20p 49.30p 46.75p 47.30p 992591
09/12/2024 48.10p 49.90p 47.50p 48.20p 440791
06/12/2024 48.50p 49.90p 48.10p 48.80p 240325
05/12/2024 49.20p 50.20p 48.60p 49.00p 204019
04/12/2024 49.50p 50.80p 48.30p 49.90p 718121
03/12/2024 49.10p 51.00p 48.70p 49.80p 716031
02/12/2024 50.20p 51.00p 48.10p 50.20p 722593
29/11/2024 48.10p 50.80p 48.10p 49.30p 253224
28/11/2024 50.80p 51.00p 48.10p 49.00p 155945
27/11/2024 49.00p 49.40p 48.10p 48.60p 502049
26/11/2024 48.40p 50.40p 47.70p 49.10p 1729992
25/11/2024 47.70p 49.00p 47.70p 49.00p 610398
22/11/2024 46.50p 48.60p 45.19p 48.00p 1211628
21/11/2024 47.50p 49.90p 45.60p 46.20p 984011
20/11/2024 54.00p 54.42p 46.33p 47.60p 2797411
19/11/2024 55.00p 55.15p 54.00p 54.80p 75248
18/11/2024 55.00p 56.80p 54.20p 54.80p 252708
15/11/2024 56.00p 57.00p 54.20p 54.60p 241744
14/11/2024 54.60p 56.19p 53.20p 55.40p 322543
13/11/2024 55.20p 55.40p 54.40p 55.00p 203460
12/11/2024 55.40p 56.00p 53.20p 54.80p 253075
11/11/2024 53.80p 56.00p 51.60p 55.60p 877679
08/11/2024 52.20p 53.80p 50.40p 53.60p 486056
07/11/2024 52.20p 53.60p 50.40p 51.60p 284216
06/11/2024 52.20p 54.00p 52.00p 53.00p 220312
05/11/2024 52.20p 54.00p 52.20p 53.00p 163975
04/11/2024 52.00p 53.80p 50.20p 53.40p 463053
01/11/2024 50.20p 52.40p 50.20p 52.40p 125232
31/10/2024 52.00p 53.00p 50.80p 51.40p 362508
30/10/2024 48.00p 54.60p 47.80p 52.60p 1182618
29/10/2024 48.20p 49.00p 46.90p 48.00p 660158
28/10/2024 50.60p 52.00p 45.50p 48.60p 1432430
25/10/2024 50.60p 53.80p 50.00p 50.00p 196993
24/10/2024 50.80p 53.40p 50.80p 51.00p 184860
23/10/2024 51.20p 54.00p 50.98p 51.20p 66924
22/10/2024 52.20p 52.80p 50.40p 52.20p 263563
21/10/2024 53.80p 53.80p 50.80p 51.20p 357932
18/10/2024 52.00p 54.00p 50.60p 51.40p 473803
17/10/2024 51.00p 54.00p 51.00p 51.40p 201890
16/10/2024 52.00p 53.00p 51.00p 52.00p 229455
15/10/2024 50.80p 54.00p 50.80p 51.80p 332589
14/10/2024 50.60p 53.00p 50.40p 51.40p 557171
11/10/2024 51.60p 54.00p 50.20p 50.70p 260435
10/10/2024 52.20p 54.80p 50.93p 51.60p 235598
09/10/2024 52.40p 53.30p 51.74p 53.00p 310581
08/10/2024 53.20p 53.61p 51.40p 52.40p 357008
07/10/2024 52.20p 54.80p 51.20p 54.80p 168004
04/10/2024 52.40p 53.00p 52.00p 52.20p 394471
03/10/2024 52.40p 53.00p 49.00p 53.00p 340074
02/10/2024 51.00p 53.00p 49.47p 51.20p 1738333
01/10/2024 54.00p 54.00p 49.20p 51.60p 1196422
30/09/2024 54.60p 54.60p 52.57p 53.20p 336627
27/09/2024 54.80p 56.40p 51.80p 54.00p 1315775
26/09/2024 56.60p 57.20p 54.00p 55.00p 723220
25/09/2024 58.80p 59.00p 55.40p 55.40p 245336
24/09/2024 58.80p 58.80p 55.60p 56.40p 359983
23/09/2024 60.00p 60.00p 55.40p 55.80p 576969
20/09/2024 58.20p 60.00p 57.60p 57.60p 562921
19/09/2024 59.20p 60.00p 55.80p 58.20p 1155068
18/09/2024 57.00p 59.00p 56.66p 58.60p 631655
17/09/2024 56.40p 57.80p 55.00p 56.80p 389416
16/09/2024 56.40p 58.00p 54.20p 56.00p 377598
13/09/2024 55.00p 57.80p 54.82p 56.00p 639812
12/09/2024 58.00p 58.00p 54.40p 55.40p 959808
11/09/2024 58.40p 59.80p 54.00p 55.20p 1786760
10/09/2024 59.00p 60.80p 58.05p 58.40p 856705
09/09/2024 59.60p 61.00p 57.20p 59.00p 362666
06/09/2024 56.20p 60.00p 56.20p 59.00p 282120
05/09/2024 56.20p 59.40p 56.20p 58.60p 3166231
04/09/2024 57.00p 59.00p 56.40p 57.40p 883615
03/09/2024 56.80p 58.15p 55.40p 58.00p 766478
02/09/2024 56.00p 57.80p 55.60p 56.20p 218538
30/08/2024 58.40p 59.80p 55.60p 56.00p 253102
29/08/2024 54.00p 59.00p 53.20p 57.60p 578190
28/08/2024 54.60p 56.20p 52.80p 55.40p 802494
27/08/2024 56.40p 56.60p 54.60p 55.20p 189150
23/08/2024 53.60p 55.80p 53.60p 55.40p 320070
22/08/2024 55.00p 56.60p 54.60p 55.00p 310623
21/08/2024 54.80p 56.60p 54.06p 56.60p 294832
20/08/2024 53.80p 56.60p 52.20p 55.00p 134702
19/08/2024 54.20p 56.27p 52.80p 55.00p 288586
16/08/2024 53.20p 55.40p 52.40p 55.00p 134199
15/08/2024 55.00p 56.22p 54.50p 55.00p 115207
14/08/2024 53.00p 56.40p 52.20p 55.20p 61194
13/08/2024 53.20p 55.88p 52.80p 54.10p 192981
12/08/2024 53.20p 56.00p 52.00p 55.00p 177803
09/08/2024 54.80p 55.17p 52.20p 54.40p 536875
08/08/2024 54.60p 56.20p 52.60p 54.40p 463395
07/08/2024 56.60p 56.60p 53.79p 55.40p 228946
06/08/2024 54.60p 56.00p 53.60p 54.40p 781546
05/08/2024 53.80p 56.00p 50.76p 53.00p 1043568
02/08/2024 57.80p 59.80p 53.00p 55.20p 609736
01/08/2024 60.00p 62.80p 58.00p 58.20p 616768
31/07/2024 62.40p 62.40p 57.40p 60.80p 255163
30/07/2024 58.20p 60.12p 56.80p 59.60p 596573
29/07/2024 57.00p 58.40p 56.00p 56.60p 341512
26/07/2024 55.00p 56.80p 55.00p 56.60p 458925
25/07/2024 55.20p 56.80p 52.00p 55.00p 1190706
24/07/2024 55.20p 58.20p 54.80p 55.60p 472755
23/07/2024 55.80p 58.00p 54.20p 55.20p 209605
22/07/2024 57.80p 58.00p 54.15p 55.00p 605303
19/07/2024 54.20p 56.60p 48.10p 55.40p 4638931
18/07/2024 59.80p 60.00p 53.24p 54.60p 2082774
17/07/2024 62.00p 64.68p 56.40p 58.00p 3803876
16/07/2024 61.80p 63.60p 59.51p 62.00p 1281288
15/07/2024 63.00p 65.40p 60.40p 62.80p 1017878
12/07/2024 62.00p 64.00p 60.60p 63.00p 782039
11/07/2024 61.60p 61.80p 59.20p 61.80p 1040322
10/07/2024 62.20p 62.20p 59.20p 60.00p 647318
09/07/2024 61.00p 62.20p 59.60p 62.00p 316894
08/07/2024 61.60p 62.20p 59.40p 62.20p 318916
05/07/2024 59.80p 61.60p 58.20p 61.40p 633961
04/07/2024 59.00p 60.80p 58.60p 59.80p 1020635
03/07/2024 61.80p 61.80p 59.20p 60.00p 293632
02/07/2024 59.80p 61.44p 58.20p 60.20p 1258655
01/07/2024 58.00p 61.80p 56.42p 59.20p 740515
28/06/2024 58.00p 58.00p 56.98p 58.00p 53825
27/06/2024 55.00p 58.60p 54.02p 57.20p 722299
26/06/2024 55.00p 55.00p 52.06p 55.00p 779351
25/06/2024 55.00p 55.00p 52.37p 53.00p 616200
24/06/2024 58.80p 58.80p 51.20p 54.00p 2361266
21/06/2024 57.00p 58.00p 54.51p 56.60p 470504
20/06/2024 59.20p 59.20p 54.00p 56.00p 1237245
19/06/2024 57.00p 59.20p 57.00p 57.80p 503328
18/06/2024 61.00p 61.20p 55.80p 58.00p 889413
17/06/2024 61.00p 62.40p 58.60p 59.80p 368989
14/06/2024 64.00p 64.00p 56.40p 59.80p 1315937
13/06/2024 64.00p 65.00p 62.20p 63.20p 360941
12/06/2024 63.00p 64.00p 60.60p 64.00p 179523
11/06/2024 63.80p 64.80p 61.00p 62.00p 1644148
10/06/2024 65.80p 65.80p 62.00p 63.00p 382122
07/06/2024 63.80p 66.80p 63.00p 64.80p 851506
06/06/2024 63.60p 63.80p 62.20p 63.00p 280036
05/06/2024 63.00p 63.80p 61.20p 62.00p 432490
04/06/2024 63.00p 64.00p 60.40p 61.00p 459435
03/06/2024 59.00p 63.80p 58.80p 63.80p 611537
31/05/2024 58.80p 60.40p 56.20p 60.40p 770486
30/05/2024 58.20p 59.20p 57.00p 57.80p 259336
29/05/2024 58.80p 59.58p 56.20p 58.20p 520406
28/05/2024 59.20p 60.00p 56.42p 58.00p 588842
24/05/2024 59.00p 60.00p 56.90p 58.60p 648250
23/05/2024 57.80p 59.80p 57.30p 58.40p 344784
22/05/2024 58.60p 59.53p 56.49p 57.80p 892268
21/05/2024 58.00p 58.72p 56.20p 56.20p 300396
20/05/2024 56.80p 58.60p 54.60p 58.60p 561712
17/05/2024 54.60p 57.00p 54.60p 55.80p 780606
16/05/2024 55.60p 56.80p 53.20p 56.00p 410641
15/05/2024 56.20p 57.80p 53.20p 54.80p 3261124
14/05/2024 56.00p 57.80p 55.90p 56.60p 768761
13/05/2024 56.00p 57.80p 54.00p 56.00p 2286974
10/05/2024 54.00p 55.80p 51.60p 54.40p 521345
09/05/2024 53.80p 54.56p 52.40p 53.40p 355510
08/05/2024 52.40p 54.80p 51.25p 53.80p 912208
07/05/2024 50.40p 52.80p 49.30p 50.80p 891728
03/05/2024 51.00p 51.24p 49.60p 51.20p 508849
02/05/2024 51.00p 51.20p 49.90p 50.40p 378211
01/05/2024 51.00p 53.80p 49.10p 50.60p 981243
30/04/2024 49.90p 51.80p 47.50p 50.00p 951314
29/04/2024 48.80p 49.90p 47.60p 48.50p 607055
26/04/2024 48.80p 48.80p 47.10p 48.40p 686795
25/04/2024 48.00p 48.80p 46.00p 47.80p 465015
24/04/2024 47.00p 48.70p 45.68p 48.10p 820119
23/04/2024 46.40p 46.50p 45.20p 46.40p 621994
22/04/2024 45.50p 46.40p 44.00p 45.00p 578457
19/04/2024 46.00p 46.23p 44.00p 45.60p 558140
18/04/2024 45.40p 46.72p 43.70p 45.50p 971004
17/04/2024 43.30p 46.90p 41.50p 46.00p 1635326
16/04/2024 41.80p 42.30p 40.20p 42.00p 2414128
15/04/2024 43.00p 45.26p 40.15p 41.50p 3925316
12/04/2024 37.90p 40.30p 37.15p 40.30p 1072363
11/04/2024 38.00p 38.80p 37.10p 37.35p 183156
10/04/2024 38.00p 38.70p 37.06p 37.40p 374104
09/04/2024 36.70p 38.70p 36.20p 36.60p 365450
08/04/2024 38.00p 38.80p 36.65p 37.40p 619763
05/04/2024 37.60p 38.00p 37.07p 37.50p 650432
04/04/2024 37.50p 38.00p 37.20p 37.50p 643810
03/04/2024 37.50p 38.60p 36.79p 37.50p 506341
02/04/2024 38.00p 38.00p 36.20p 37.50p 727341
28/03/2024 38.00p 38.70p 36.55p 37.50p 527088
27/03/2024 37.00p 38.70p 36.60p 37.00p 195183
26/03/2024 37.30p 38.30p 36.10p 37.40p 410908
25/03/2024 37.90p 38.70p 36.30p 36.90p 672833
22/03/2024 38.00p 38.70p 36.10p 36.10p 284590
21/03/2024 38.00p 38.70p 36.10p 38.00p 247800
20/03/2024 36.90p 37.00p 36.90p 36.30p 167301
19/03/2024 36.90p 38.20p 36.00p 37.00p 975244
18/03/2024 38.00p 39.40p 36.58p 37.00p 535640
15/03/2024 37.70p 39.40p 37.30p 38.40p 222586
14/03/2024 37.40p 39.40p 37.40p 39.00p 171470
13/03/2024 37.60p 39.40p 37.40p 39.00p 303445

*Close Price adjusted for both dividends and splits