RenaissanceRe Holdings Ltd. RNR
NYSE · United States · Finance
$318.23-6.30 (-1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $318.23 | -1.94% | $324.28 | $326.00 | $318.23 | 313.40K |
| 2026-09-29 | $324.53 | -0.11% | $327.92 | $327.92 | $320.25 | 261.10K |
| 2026-09-28 | $324.90 | -0.21% | $325.77 | $328.98 | $323.78 | 242.60K |
| 2026-09-25 | $325.60 | -1.46% | $331.74 | $331.74 | $325.56 | 280.40K |
| 2026-09-24 | $330.42 | +0.49% | $330.08 | $333.67 | $330.04 | 273.70K |
| 2026-09-23 | $328.80 | +0.89% | $327.49 | $331.41 | $322.41 | 323.20K |
| 2026-09-22 | $325.90 | -0.12% | $326.36 | $328.13 | $321.80 | 362.50K |
| 2026-09-21 | $326.29 | -0.25% | $326.99 | $330.65 | $325.12 | 302.30K |
| 2026-09-18 | $327.12 | -0.50% | $327.43 | $329.48 | $324.33 | 707.50K |
| 2026-09-17 | $328.78 | +0.11% | $328.46 | $334.20 | $325.35 | 280.10K |
| 2026-09-16 | $328.43 | -0.08% | $326.89 | $330.87 | $326.14 | 286.70K |
| 2026-09-15 | $328.70 | -0.58% | $329.41 | $330.27 | $325.07 | 243.50K |
| 2026-09-14 | $330.62 | +1.73% | $329.70 | $331.25 | $327.87 | 531.80K |
| 2026-09-11 | $324.99 | -0.47% | $329.07 | $330.12 | $322.97 | 182.00K |
| 2026-09-10 | $326.53 | +1.24% | $326.20 | $326.92 | $322.49 | 281.10K |
| 2026-09-09 | $322.53 | -0.18% | $324.38 | $324.38 | $319.16 | 232.30K |
| 2026-09-08 | $323.10 | -2.20% | $326.48 | $328.05 | $321.66 | 254.80K |
| 2026-09-04 | $330.38 | -2.25% | $333.79 | $336.14 | $329.89 | 293.20K |
| 2026-09-03 | $337.97 | +2.04% | $333.41 | $340.24 | $331.78 | 236.60K |
| 2026-09-02 | $331.21 | +0.43% | $331.84 | $333.86 | $330.27 | 219.00K |
| 2026-09-01 | $329.79 | +0.66% | $330.16 | $334.97 | $328.53 | 219.70K |
| 2026-08-31 | $327.64 | -0.94% | $329.91 | $330.22 | $326.00 | 285.30K |
| 2026-08-28 | $330.74 | +0.10% | $330.52 | $333.34 | $329.36 | 184.20K |
| 2026-08-27 | $330.41 | -0.40% | $328.06 | $331.31 | $326.37 | 185.30K |
| 2026-08-26 | $331.73 | +0.77% | $329.42 | $335.17 | $329.42 | 201.90K |
| 2026-08-25 | $329.20 | -0.07% | $329.02 | $330.26 | $326.64 | 192.00K |
| 2026-08-24 | $329.42 | +1.85% | $324.16 | $330.77 | $324.16 | 233.10K |
| 2026-08-21 | $323.45 | +0.40% | $323.90 | $325.21 | $321.17 | 468.60K |
| 2026-08-20 | $322.15 | +1.55% | $315.95 | $322.88 | $315.89 | 233.30K |
| 2026-08-19 | $317.24 | -1.09% | $321.54 | $323.16 | $317.24 | 260.70K |
| 2026-08-18 | $320.72 | +0.70% | $322.87 | $326.47 | $320.37 | 224.30K |
| 2026-08-17 | $318.50 | -1.50% | $322.29 | $325.32 | $317.97 | 250.10K |
| 2026-08-14 | $323.36 | +1.09% | $320.74 | $324.02 | $318.27 | 206.40K |
| 2026-08-13 | $319.86 | +0.76% | $319.92 | $321.55 | $318.42 | 234.70K |
| 2026-08-12 | $317.45 | +0.29% | $314.22 | $319.61 | $313.28 | 260.20K |
| 2026-08-11 | $316.52 | -0.60% | $317.94 | $321.34 | $316.11 | 186.10K |
| 2026-08-10 | $318.42 | -1.07% | $324.80 | $324.80 | $317.86 | 259.80K |
| 2026-08-07 | $321.87 | -0.50% | $321.17 | $325.76 | $319.32 | 164.10K |
| 2026-08-06 | $323.49 | -0.03% | $325.99 | $328.56 | $322.42 | 220.40K |
| 2026-08-05 | $323.58 | +0.57% | $322.91 | $326.18 | $320.79 | 267.30K |
| 2026-08-04 | $321.75 | +0.12% | $317.55 | $323.63 | $316.76 | 313.30K |
| 2026-08-03 | $321.37 | +0.43% | $320.85 | $325.26 | $319.82 | 230.80K |
| 2026-07-31 | $319.98 | +0.51% | $315.49 | $322.00 | $315.00 | 325.90K |
| 2026-07-30 | $318.36 | -4.28% | $332.75 | $335.68 | $315.12 | 410.60K |
| 2026-07-29 | $332.61 | -0.49% | $332.58 | $335.97 | $330.73 | 314.80K |
| 2026-07-28 | $334.24 | +1.63% | $332.00 | $335.88 | $331.55 | 475.60K |
| 2026-07-27 | $328.87 | -0.07% | $327.72 | $331.45 | $327.72 | 308.30K |
| 2026-07-24 | $329.10 | +3.68% | $314.30 | $329.60 | $314.30 | 295.80K |
| 2026-07-23 | $317.41 | -0.71% | $323.67 | $324.51 | $313.21 | 674.00K |
| 2026-07-22 | $319.69 | -0.46% | $322.58 | $323.04 | $316.86 | 348.10K |
| 2026-07-21 | $321.18 | -0.10% | $327.21 | $327.21 | $317.92 | 293.60K |
| 2026-07-20 | $321.51 | -0.48% | $321.81 | $325.83 | $318.86 | 434.90K |
| 2026-07-17 | $323.06 | +2.47% | $316.26 | $325.55 | $316.26 | 364.90K |
| 2026-07-16 | $315.26 | +2.45% | $305.28 | $315.26 | $297.98 | 334.50K |
| 2026-07-15 | $307.73 | -3.81% | $314.88 | $315.81 | $306.76 | 359.50K |
| 2026-07-14 | $319.92 | -0.23% | $318.22 | $323.00 | $318.22 | 348.30K |
| 2026-07-13 | $320.66 | +1.80% | $318.20 | $321.83 | $317.46 | 220.10K |
| 2026-07-10 | $314.99 | +1.23% | $312.32 | $315.53 | $309.39 | 421.90K |
| 2026-07-09 | $311.17 | -3.47% | $322.47 | $323.84 | $309.00 | 608.60K |
| 2026-07-08 | $322.37 | -0.41% | $325.63 | $327.34 | $322.19 | 299.90K |
| 2026-07-07 | $323.69 | +0.18% | $324.91 | $329.57 | $322.83 | 298.60K |
| 2026-07-06 | $323.11 | -0.97% | $325.78 | $326.16 | $321.90 | 405.30K |
| 2026-07-02 | $326.29 | +2.98% | $318.32 | $328.39 | $313.60 | 318.80K |
| 2026-07-01 | $316.84 | -0.02% | $320.60 | $325.20 | $315.96 | 417.80K |
| 2026-06-30 | $316.90 | -1.90% | $323.47 | $325.39 | $314.05 | 460.40K |
| 2026-06-29 | $323.03 | +1.08% | $318.15 | $323.07 | $316.96 | 301.50K |
| 2026-06-26 | $319.59 | +4.05% | $309.87 | $319.80 | $307.26 | 611.40K |
| 2026-06-25 | $307.14 | -0.95% | $308.83 | $313.82 | $305.85 | 225.40K |
| 2026-06-24 | $310.08 | +0.82% | $309.30 | $313.12 | $307.05 | 321.70K |
| 2026-06-23 | $307.56 | +2.20% | $304.12 | $308.45 | $302.34 | 263.40K |
| 2026-06-22 | $300.93 | +0.59% | $295.38 | $307.04 | $295.38 | 365.70K |
| 2026-06-18 | $299.17 | -1.27% | $301.64 | $304.99 | $297.56 | 618.10K |
| 2026-06-17 | $303.02 | +0.80% | $299.12 | $304.46 | $299.12 | 231.40K |
| 2026-06-16 | $300.61 | +1.09% | $298.78 | $302.53 | $297.52 | 291.50K |
| 2026-06-15 | $297.38 | -1.16% | $297.25 | $302.75 | $296.51 | 283.40K |
| 2026-06-12 | $300.88 | +0.92% | $300.84 | $301.31 | $298.20 | 302.90K |
| 2026-06-11 | $298.15 | +0.81% | $297.77 | $301.24 | $297.03 | 349.10K |
| 2026-06-10 | $295.75 | +4.60% | $289.73 | $296.64 | $286.87 | 676.70K |
| 2026-06-09 | $282.74 | +0.22% | $283.58 | $285.97 | $281.81 | 366.40K |
| 2026-06-08 | $282.11 | -2.21% | $286.55 | $288.53 | $282.09 | 290.80K |
| 2026-06-05 | $288.48 | +3.87% | $279.65 | $290.79 | $279.65 | 303.90K |
| 2026-06-04 | $277.73 | -1.03% | $282.92 | $287.48 | $277.01 | 348.50K |
| 2026-06-03 | $280.61 | +1.05% | $278.89 | $282.02 | $278.47 | 310.60K |
| 2026-06-02 | $277.69 | -0.01% | $277.46 | $280.98 | $275.60 | 294.10K |
| 2026-06-01 | $277.71 | -0.94% | $282.14 | $283.39 | $277.61 | 357.70K |
| 2026-05-29 | $280.35 | -1.85% | $284.62 | $285.56 | $279.35 | 407.10K |
| 2026-05-28 | $285.63 | -1.40% | $286.82 | $291.14 | $285.19 | 305.00K |
| 2026-05-27 | $289.68 | -1.75% | $297.15 | $297.15 | $288.44 | 453.90K |
| 2026-05-26 | $294.83 | -0.25% | $294.79 | $297.48 | $292.71 | 312.60K |
| 2026-05-22 | $295.56 | -1.66% | $300.56 | $303.30 | $294.88 | 324.30K |