RenaissanceRe Holdings Ltd. Common Stock (RNR)

325.53
+2.54 (0.79%)
NYSE · Last Trade: Oct 2nd, 5:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RenaissanceRe Holdings Ltd. Common Stock (RNR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026318.75325.34316.60322.99385,790322.99
9/30/2026324.28326.00318.23318.23313,431318.23
9/29/2026327.92327.92320.25324.53261,085324.53
9/28/2026325.77328.98323.78324.90242,556324.90
9/25/2026331.74331.74325.56325.60280,439325.60
9/24/2026330.08333.67330.04330.42273,699330.42
9/23/2026327.49331.41322.41328.80323,167328.80
9/22/2026326.36328.13321.81325.90362,470325.90
9/21/2026326.99330.65325.12326.29302,348326.29
9/18/2026327.43329.48324.32327.12707,474327.12
9/17/2026328.46334.20325.35328.78280,155328.78
9/16/2026326.89330.87326.14328.43286,740328.43
9/15/2026329.41330.26325.07328.70243,864328.70
9/14/2026329.70331.25327.87330.62533,076330.21
9/11/2026329.07330.12322.97324.99182,405324.59
9/10/2026326.20326.92322.49326.53281,107326.13
9/09/2026324.38324.38319.16322.53232,488322.13
9/08/2026326.48328.05321.66323.10254,800322.70
9/04/2026333.79336.14329.89330.38293,442329.97
9/03/2026333.41340.24331.78337.97236,618337.55
9/02/2026331.84333.86330.26331.21219,018330.80
9/01/2026330.16334.97328.52329.79219,663329.38
8/31/2026329.91330.22326.00327.64285,264327.23
8/28/2026330.52333.34329.36330.74184,170330.33
8/27/2026328.06331.31326.37330.41185,338330.00
8/26/2026329.42335.17329.42331.73201,904331.32
8/25/2026329.02330.26326.64329.20191,979328.79
8/24/2026324.16330.77324.16329.42233,130329.01
8/21/2026323.90325.21321.17323.45468,617323.05
8/20/2026315.95322.88315.89322.15233,317321.75
8/19/2026321.54323.15317.24317.24260,722316.85
8/18/2026322.87326.46320.37320.72224,277320.32
8/17/2026322.29325.32317.97318.50250,121318.11
8/14/2026320.74324.02318.27323.36206,408322.96
8/13/2026319.92321.55318.42319.86234,729319.46
8/12/2026314.22319.61313.28317.45260,233317.06
8/11/2026317.94321.34316.11316.52186,139316.13
8/10/2026324.80324.80317.86318.42259,857318.02
8/07/2026321.17325.76319.31321.87164,110321.47
8/06/2026325.99328.56322.42323.49219,959323.09
8/05/2026322.91326.18320.79323.58267,347323.18
8/04/2026317.55323.63316.76321.75313,322321.35
8/03/2026320.85325.26319.82321.37230,814320.97
7/31/2026315.49322.00315.00319.98325,932319.58
7/30/2026332.75335.68315.12318.36410,573317.96
7/29/2026332.58335.97330.73332.61314,792332.20
7/28/2026332.00335.88331.55334.24475,635333.83
7/27/2026327.72331.44327.72328.87308,318328.46
7/24/2026314.30329.60314.30329.10295,778328.69
7/23/2026323.67324.51313.21317.41674,008317.02
7/22/2026322.58323.04316.86319.69348,112319.29
7/21/2026327.21327.21317.92321.18293,647320.78
7/20/2026321.81325.83318.86321.51434,885321.11
7/17/2026316.25325.55316.25323.06364,908322.66
7/16/2026305.28315.26297.98315.26334,485314.87
7/15/2026314.88315.81306.76307.73359,495307.35
7/14/2026318.22323.00318.22319.92348,337319.52
7/13/2026318.20321.83317.46320.66220,501320.26
7/10/2026312.32315.53309.39314.99421,865314.60
7/09/2026322.47323.84309.00311.17608,555310.78
7/08/2026325.63327.33322.19322.37299,905321.97
7/07/2026324.91329.57322.83323.69298,587323.29
7/06/2026325.78326.16321.90323.11405,416322.71