Home

RenaissanceRe Holdings Ltd. Common Stock (RNR)

241.46
-0.15 (-0.06%)
NYSE · Last Trade: Jun 28th, 10:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/27/2025241.66243.78239.29241.46572,366241.46
6/26/2025241.36243.16241.03241.61228,046241.61
6/25/2025243.51244.04240.16240.84302,373240.84
6/24/2025246.42246.42242.96244.19659,112244.19
6/23/2025243.75246.47240.77244.90496,587244.90
6/20/2025247.03247.44242.47244.59996,147244.59
6/18/2025243.05248.28243.05245.21498,104245.21
6/17/2025246.94246.94242.21243.65359,565243.65
6/16/2025244.95249.43244.95247.65366,282247.65
6/13/2025245.13247.34243.12244.39239,895244.39
6/12/2025239.69247.17239.69246.95279,320246.95
6/11/2025243.16244.39240.70241.64285,728241.64
6/10/2025242.91246.84241.32243.30251,369243.30
6/09/2025245.84246.56236.85243.88412,245243.88
6/06/2025246.71247.31243.70246.83358,823246.83
6/05/2025246.72247.69242.56242.90478,817242.90
6/04/2025251.45252.71246.59246.87313,178246.87
6/03/2025253.88253.97247.58250.92343,160250.92
6/02/2025248.10254.09247.62253.95440,273253.95
5/30/2025244.82250.61243.03249.42584,545249.42
5/29/2025240.18245.43238.01245.14329,749245.14
5/28/2025244.54245.14239.27239.69281,693239.69
5/27/2025240.01245.28238.68244.71344,510244.71
5/23/2025238.75240.42236.22238.99711,312238.99
5/22/2025243.91244.50238.44238.77347,378238.77
5/21/2025246.40247.48243.29244.32326,387244.32
5/20/2025247.68248.11246.24246.40269,413246.40
5/19/2025246.41248.83243.92248.10248,160248.10
5/16/2025243.34247.30243.20246.10421,168246.10
5/15/2025240.41243.32239.77243.07519,067243.07
5/14/2025244.44244.44239.33239.55308,574239.55
5/13/2025248.53249.62243.38243.44385,620243.44
5/12/2025251.68251.68244.94248.22309,987248.22
5/09/2025250.71251.89249.59251.89277,732251.89
5/08/2025249.25252.10249.25249.93389,690249.93
5/07/2025247.57250.76247.57248.14423,669248.14
5/06/2025245.84248.33244.00247.57308,729247.57
5/05/2025242.38247.70240.47246.83312,666246.83
5/02/2025238.92243.90238.70243.24429,142243.24
5/01/2025238.81241.09236.93237.20376,703237.20
4/30/2025240.87242.37236.68241.93440,168241.93
4/29/2025236.79243.08236.10242.01517,730242.01
4/28/2025234.00238.57232.53237.89421,296237.89
4/25/2025229.19237.05229.19235.351,074,167235.35
4/24/2025230.00235.03222.75227.941,013,299227.94
4/23/2025243.84244.50238.38239.96519,967239.96
4/22/2025238.30244.51236.22243.50426,864243.50
4/21/2025240.41240.41232.74234.82705,825234.82
4/17/2025237.32242.73237.25240.65429,115240.65
4/16/2025240.02242.62236.07237.85278,168237.85
4/15/2025238.58243.31237.60238.40253,181238.40
4/14/2025240.76246.62239.24239.79254,066239.79
4/11/2025232.75238.30228.48238.01524,254238.01
4/10/2025236.46238.33229.02232.05531,889232.05
4/09/2025222.99241.20222.96238.88514,272238.88
4/08/2025229.50237.12223.23226.21611,068226.21
4/07/2025226.47232.61219.00220.37515,166220.37
4/04/2025245.96246.13232.86232.67869,557232.67
4/03/2025244.61248.60243.56245.35299,321245.35
4/02/2025242.98251.44242.98249.15539,268249.15
4/01/2025241.08245.21239.63245.00657,377245.00
3/31/2025241.70243.04239.59240.00714,678240.00
3/28/2025247.27248.51241.85242.38269,504242.38