Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 41.00p 41.00p 37.68p 39.00p 660760
11/03/2024 40.90p 40.90p 38.20p 39.20p 196128
08/03/2024 38.90p 40.60p 37.10p 39.90p 605976
07/03/2024 39.50p 41.80p 37.48p 37.60p 1216660
06/03/2024 40.30p 41.90p 39.42p 40.10p 389010
05/03/2024 42.00p 43.25p 38.70p 39.50p 1851898
04/03/2024 43.10p 44.40p 42.30p 42.75p 1036865
01/03/2024 44.10p 45.90p 43.00p 44.90p 502126
29/02/2024 44.40p 45.90p 44.00p 44.10p 278968
28/02/2024 45.00p 45.90p 44.00p 44.00p 402434
27/02/2024 44.20p 45.00p 43.99p 44.50p 227366
26/02/2024 44.40p 46.00p 43.65p 44.20p 238375
23/02/2024 44.30p 45.90p 44.00p 44.50p 389458
22/02/2024 44.10p 45.04p 44.00p 44.20p 637384
21/02/2024 44.70p 45.90p 44.00p 44.10p 392366
20/02/2024 44.80p 45.66p 43.70p 45.10p 239903
19/02/2024 44.50p 45.00p 43.10p 45.00p 409694
16/02/2024 44.00p 45.31p 43.10p 44.40p 449763
15/02/2024 42.80p 45.40p 42.10p 45.40p 5009939
14/02/2024 41.90p 43.90p 40.10p 43.90p 572159
13/02/2024 41.10p 42.00p 41.00p 41.00p 1655220
12/02/2024 39.90p 42.00p 39.90p 41.00p 202734
09/02/2024 41.20p 42.00p 40.10p 42.00p 129803
08/02/2024 42.00p 42.00p 40.10p 41.40p 280193
07/02/2024 41.90p 42.00p 40.60p 41.40p 223509
06/02/2024 40.50p 42.00p 40.10p 42.00p 334886
05/02/2024 40.00p 41.69p 40.00p 40.50p 673319
02/02/2024 40.00p 40.70p 40.00p 40.70p 360560
01/02/2024 40.70p 42.90p 39.10p 40.00p 602872
31/01/2024 42.90p 42.90p 40.60p 41.80p 209495
30/01/2024 42.50p 43.00p 41.35p 42.50p 102805
29/01/2024 42.40p 43.00p 40.30p 43.00p 1362361
26/01/2024 41.70p 43.00p 40.20p 42.40p 221788
25/01/2024 42.60p 43.00p 41.40p 41.70p 706289
24/01/2024 41.80p 42.90p 41.80p 41.90p 545670
23/01/2024 41.40p 41.80p 40.25p 41.80p 1104456
22/01/2024 41.90p 42.50p 40.15p 41.60p 1352518
19/01/2024 41.60p 42.00p 39.72p 40.40p 2115381
18/01/2024 40.00p 42.19p 38.00p 41.50p 8932521
17/01/2024 38.00p 39.30p 37.56p 39.30p 16080927
16/01/2024 38.60p 39.00p 37.50p 38.20p 523013
15/01/2024 38.00p 39.00p 37.29p 38.80p 828150
12/01/2024 38.40p 38.90p 36.70p 38.00p 664588
11/01/2024 38.10p 39.00p 36.30p 38.00p 461831
10/01/2024 38.80p 39.00p 37.41p 37.80p 668337
09/01/2024 38.40p 39.00p 36.40p 38.10p 452920
08/01/2024 37.40p 38.90p 37.10p 37.70p 863924
05/01/2024 38.60p 39.00p 36.52p 36.90p 453649
04/01/2024 36.60p 39.00p 36.40p 37.60p 858991
03/01/2024 38.80p 40.00p 37.00p 37.60p 1224375
02/01/2024 37.50p 38.90p 34.10p 38.00p 2731829
29/12/2023 35.80p 36.00p 34.46p 35.05p 162257
28/12/2023 33.80p 36.00p 33.80p 34.75p 168897
27/12/2023 36.00p 36.00p 33.30p 35.05p 439621
22/12/2023 34.80p 36.00p 34.28p 35.50p 163662
21/12/2023 34.90p 35.88p 34.20p 35.60p 563154
20/12/2023 33.50p 35.90p 33.40p 35.80p 605108
19/12/2023 35.80p 35.80p 33.77p 34.80p 413993
18/12/2023 35.80p 35.90p 34.50p 35.80p 513443
15/12/2023 34.80p 35.90p 33.66p 35.40p 1281666
14/12/2023 34.70p 35.80p 33.20p 34.05p 434738
13/12/2023 34.00p 35.29p 33.85p 34.10p 535065
12/12/2023 34.90p 35.60p 34.00p 34.10p 516290
11/12/2023 34.80p 35.90p 34.49p 35.20p 903880
08/12/2023 35.00p 35.00p 34.00p 34.00p 773521
07/12/2023 35.00p 35.59p 33.86p 35.15p 1201418
06/12/2023 33.70p 34.70p 32.30p 33.30p 775567
05/12/2023 33.70p 33.90p 31.30p 33.70p 420021
04/12/2023 33.90p 33.90p 31.60p 33.45p 750169
01/12/2023 33.90p 33.90p 32.11p 33.00p 348582
30/11/2023 33.70p 33.90p 32.34p 33.10p 801019
29/11/2023 33.80p 33.90p 31.90p 32.90p 208187
28/11/2023 31.90p 32.65p 31.90p 31.90p 337980
27/11/2023 32.40p 33.90p 32.20p 32.20p 671890
24/11/2023 32.40p 32.79p 32.30p 32.30p 393661
23/11/2023 33.70p 33.70p 32.40p 32.40p 238015
22/11/2023 33.60p 33.90p 31.90p 33.10p 573110
21/11/2023 33.00p 34.00p 31.70p 33.70p 212155
20/11/2023 33.00p 33.50p 32.20p 33.05p 676729
17/11/2023 32.00p 33.14p 30.99p 32.50p 759406
16/11/2023 32.10p 32.10p 31.01p 31.80p 868048
15/11/2023 31.40p 34.05p 31.23p 31.55p 6266807
14/11/2023 30.70p 30.90p 29.70p 30.00p 494303
13/11/2023 30.00p 30.42p 28.82p 30.00p 152170
10/11/2023 30.00p 30.00p 28.70p 29.30p 71205
09/11/2023 30.00p 30.00p 28.80p 29.20p 105426
08/11/2023 30.00p 30.00p 28.77p 29.30p 3327
07/11/2023 30.00p 30.00p 29.06p 30.00p 15859
06/11/2023 28.90p 30.00p 28.90p 29.50p 116735
03/11/2023 28.40p 29.90p 28.40p 29.55p 239378
02/11/2023 27.70p 28.90p 26.60p 27.85p 97001
01/11/2023 27.20p 28.13p 27.20p 27.60p 291719
31/10/2023 28.70p 28.70p 27.00p 27.95p 109197
30/10/2023 27.00p 28.80p 27.00p 27.95p 26074
27/10/2023 27.30p 28.22p 27.00p 27.95p 20701
26/10/2023 27.30p 28.40p 26.62p 27.95p 35727
25/10/2023 27.30p 28.90p 27.00p 27.95p 134744
24/10/2023 27.30p 28.75p 27.10p 27.95p 60976
23/10/2023 29.00p 29.00p 27.94p 28.15p 55073
20/10/2023 28.00p 29.00p 27.25p 29.00p 187052
19/10/2023 27.70p 28.40p 27.10p 27.70p 62528
18/10/2023 27.70p 28.90p 26.50p 27.70p 121434
17/10/2023 28.00p 29.00p 26.88p 27.55p 272883
16/10/2023 28.50p 29.90p 28.00p 28.50p 259444
13/10/2023 29.10p 30.50p 28.68p 29.25p 136542
12/10/2023 29.50p 29.75p 29.26p 29.75p 2360
11/10/2023 29.50p 30.40p 29.00p 29.75p 65069
10/10/2023 29.90p 30.50p 29.77p 29.90p 130255
09/10/2023 29.70p 30.80p 29.50p 30.05p 660679
06/10/2023 29.70p 30.90p 29.60p 30.20p 76490
05/10/2023 30.00p 30.71p 29.60p 30.20p 56945
04/10/2023 30.00p 30.90p 29.91p 30.40p 117651
03/10/2023 30.00p 30.80p 30.00p 30.40p 77162
02/10/2023 30.00p 30.90p 30.00p 30.45p 199725
29/09/2023 29.00p 31.00p 29.10p 30.45p 100735
28/09/2023 29.00p 31.00p 29.00p 29.85p 53243
27/09/2023 29.60p 30.70p 29.60p 30.35p 83453
26/09/2023 29.10p 30.60p 29.10p 29.85p 11375
25/09/2023 30.50p 30.90p 29.00p 30.10p 291772
22/09/2023 29.40p 31.00p 29.10p 29.80p 117005
21/09/2023 29.40p 30.90p 30.00p 30.00p 22426
20/09/2023 29.40p 31.00p 29.30p 29.80p 194907
19/09/2023 29.20p 30.10p 29.10p 30.10p 221974
18/09/2023 30.30p 31.00p 29.36p 29.65p 91322
15/09/2023 29.40p 30.90p 29.10p 30.00p 71796
14/09/2023 29.40p 30.52p 29.00p 29.85p 79591
13/09/2023 30.00p 30.44p 29.50p 30.00p 85379
12/09/2023 31.00p 30.87p 30.00p 30.50p 88742
11/09/2023 31.00p 31.20p 30.10p 30.65p 144797
08/09/2023 30.00p 30.90p 30.00p 30.50p 38519
07/09/2023 30.00p 30.80p 30.00p 30.45p 264244
06/09/2023 30.80p 30.95p 30.00p 30.40p 317971
05/09/2023 31.60p 32.60p 29.90p 31.00p 1000246
04/09/2023 32.00p 32.00p 29.75p 30.75p 183092
01/09/2023 30.00p 30.90p 29.10p 30.30p 243445
31/08/2023 29.00p 29.77p 28.35p 29.05p 142752
30/08/2023 29.00p 29.20p 28.15p 29.20p 331145
29/08/2023 29.00p 29.00p 27.50p 27.50p 93518
25/08/2023 28.90p 28.90p 28.16p 28.45p 94985
24/08/2023 28.00p 29.00p 28.00p 28.55p 12318
23/08/2023 28.60p 28.65p 28.30p 28.45p 99466
22/08/2023 28.90p 28.90p 28.00p 28.50p 22925
21/08/2023 29.00p 29.15p 28.20p 28.40p 235512
18/08/2023 29.00p 30.00p 28.38p 29.05p 68083
17/08/2023 29.10p 30.30p 29.00p 29.10p 99550
16/08/2023 29.90p 31.00p 29.30p 29.30p 586842
15/08/2023 29.90p 31.00p 29.90p 30.45p 163664
14/08/2023 30.00p 30.90p 29.10p 30.40p 466275
11/08/2023 30.00p 30.90p 29.71p 30.20p 180307
10/08/2023 30.00p 30.90p 29.00p 30.10p 364040
09/08/2023 28.30p 31.00p 28.30p 30.50p 596931
08/08/2023 29.00p 30.60p 28.85p 29.80p 102002
07/08/2023 29.00p 30.60p 28.72p 29.20p 274635
04/08/2023 29.00p 30.90p 28.40p 28.80p 300281
03/08/2023 31.00p 31.00p 29.00p 29.35p 460395
02/08/2023 29.50p 31.00p 29.50p 30.65p 426277
01/08/2023 28.70p 30.20p 28.70p 29.40p 127754
31/07/2023 29.40p 30.20p 28.60p 29.40p 146901
28/07/2023 29.40p 30.20p 28.60p 30.00p 31796
27/07/2023 30.20p 30.20p 29.31p 30.20p 155783
26/07/2023 30.00p 30.39p 29.30p 29.30p 98730
25/07/2023 30.00p 31.00p 29.28p 29.80p 117266
24/07/2023 30.10p 31.00p 28.60p 29.30p 538639
21/07/2023 30.10p 30.90p 28.50p 30.00p 344954
20/07/2023 28.50p 30.50p 28.50p 29.40p 103632
19/07/2023 29.50p 30.00p 28.34p 29.20p 1181164
18/07/2023 29.50p 30.80p 29.30p 29.30p 338140
17/07/2023 30.90p 31.00p 29.75p 30.10p 905429
14/07/2023 30.00p 30.75p 29.00p 29.95p 239709
13/07/2023 29.80p 30.24p 29.00p 29.65p 649051
12/07/2023 30.50p 33.00p 28.10p 29.45p 2445350
11/07/2023 28.90p 30.50p 28.42p 30.15p 761501
10/07/2023 28.40p 29.00p 27.10p 28.40p 442625
07/07/2023 27.00p 28.90p 26.99p 27.95p 274377
06/07/2023 27.60p 28.40p 27.10p 27.35p 148411
05/07/2023 28.90p 29.00p 27.60p 27.95p 173161
04/07/2023 28.90p 28.90p 27.30p 28.40p 72011
03/07/2023 28.90p 29.00p 27.37p 28.05p 54943
30/06/2023 28.90p 28.90p 27.31p 28.00p 73034
29/06/2023 27.50p 28.10p 27.31p 27.95p 25879
28/06/2023 28.90p 28.90p 27.28p 28.00p 107479
27/06/2023 29.00p 29.00p 26.68p 28.00p 247646
26/06/2023 29.50p 29.50p 28.00p 28.30p 222890
23/06/2023 30.00p 30.00p 28.11p 28.30p 406313
22/06/2023 29.90p 29.90p 28.12p 29.35p 214758
21/06/2023 29.90p 29.90p 28.10p 28.40p 129579
20/06/2023 30.00p 30.00p 28.20p 29.10p 337037

*Close Price adjusted for both dividends and splits