Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RenaissanceRe Holdings Ltd. Common Stock (RNR)

322.35
+5.45 (1.72%)
NYSE· Last Trade: Jul 1st, 1:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026323.47325.38314.05316.90460,350316.90
6/29/2026318.15323.07316.96323.03301,500323.03
6/26/2026309.87319.80307.26319.59611,397319.59
6/25/2026308.83313.81305.85307.14225,359307.14
6/24/2026309.30313.12307.05310.08321,666310.08
6/23/2026304.12308.45302.34307.56263,352307.56
6/22/2026295.38307.04295.38300.93365,719300.93
6/18/2026301.64304.99297.56299.17618,079299.17
6/17/2026299.12304.46299.12303.02231,445303.02
6/16/2026298.78302.53297.51300.61291,450300.61
6/15/2026297.25302.75296.51297.38283,410297.38
6/12/2026300.84301.31298.20300.88302,929300.47
6/11/2026297.77301.24297.02298.15349,072297.74
6/10/2026289.73296.64286.87295.75676,667295.35
6/09/2026283.58285.97281.81282.74366,365282.36
6/08/2026286.55288.53282.09282.11290,837281.73
6/05/2026279.65290.79279.65288.48303,865288.09
6/04/2026282.92287.48277.01277.73348,494277.35
6/03/2026278.89282.02278.46280.61310,613280.23
6/02/2026277.46280.98275.61277.69294,054277.31
6/01/2026282.14283.38277.61277.71357,691277.33
5/29/20260.03285.56279.35280.35407,054279.97
5/28/2026286.82291.14285.19285.63304,986285.24
5/27/2026297.15297.15288.44289.68453,868289.29
5/26/2026294.79297.48292.71294.83312,599294.43
5/22/2026300.56303.30294.88295.56324,260295.16
5/21/2026301.79305.35299.05300.56333,095300.15
5/20/2026302.03304.87299.27303.06450,700302.65
5/19/2026298.56306.64296.49302.03669,145301.62
5/18/2026292.57299.93292.57298.40414,935297.99
5/15/2026287.29294.43287.29294.23741,142293.83
5/14/2026291.58293.36286.77287.93443,003287.54
5/13/2026294.51299.15288.06290.01329,410289.62
5/12/2026297.04298.94291.61296.34451,453295.94
5/11/2026301.25302.08295.28295.95299,790295.55
5/08/2026301.27303.08299.09300.16187,694299.75
5/07/2026302.94306.04297.24300.84313,321300.43
5/06/2026302.62306.58300.60302.63243,806302.22
5/05/2026303.64307.32302.04302.04354,771301.63
5/04/2026300.43303.33297.85302.28449,806301.87
5/01/2026308.41308.76298.38299.30475,351298.89
4/30/2026301.92311.76301.92306.97551,171306.55
4/29/2026290.00305.68290.00303.75544,331303.34
4/28/2026314.78314.78309.02310.61349,144310.19
4/27/2026307.35313.49306.96310.99282,057310.57
4/24/2026312.10313.70308.91309.38268,116308.96
4/23/2026312.37314.99308.45313.44271,054313.01
4/22/2026307.20312.29307.20311.05274,672310.63
4/21/2026313.10315.62307.67311.73363,609311.31
4/20/2026314.37318.20311.52312.80270,585312.37
4/17/2026312.31318.00312.31315.20190,339314.77
4/16/2026312.86315.00310.56314.62311,150314.19
4/15/2026308.14314.57307.27310.76331,454310.34
4/14/2026305.87308.77303.96308.20239,607307.78
4/13/2026303.43308.53302.06307.84389,510307.42
4/10/2026309.48310.08301.09303.03261,591302.62
4/09/2026308.58314.22307.22309.85212,197309.43
4/08/2026301.51309.07300.30307.08383,333306.66
4/07/2026300.75305.59298.50302.70226,170302.29
4/06/2026303.59303.61296.82301.00161,580300.59
4/02/2026296.22301.50287.84300.37176,740299.96
4/01/2026296.28298.26294.01295.66221,982295.26