Home

RenaissanceRe Holdings Ltd. Common Stock (RNR)

255.75
-0.71 (-0.28%)
NYSE · Last Trade: Oct 2nd, 10:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025255.13258.06255.03255.75402,633255.75
10/01/2025255.35259.17253.23256.46364,926256.46
9/30/2025249.23254.41249.23253.93491,730253.93
9/29/2025250.39250.39246.31250.22335,633250.22
9/26/2025248.59253.78248.24250.61316,196250.61
9/25/2025250.42252.00245.00247.45296,344247.45
9/24/2025244.88250.45244.88250.42382,159250.42
9/23/2025242.75244.91242.56244.79331,956244.79
9/22/2025241.73243.40240.84242.49321,712242.49
9/19/2025243.36243.78241.44243.021,543,426243.02
9/18/2025239.90244.45238.08242.50471,591242.50
9/17/2025237.86241.97237.18240.96329,882240.96
9/16/2025241.49242.76235.00237.01627,200237.01
9/15/2025247.55249.81242.69243.50401,465243.50
9/12/2025244.95248.09243.10247.35460,105246.95
9/11/2025238.01244.63237.91244.54323,454244.15
9/10/2025237.25239.18235.88238.51354,962238.12
9/09/2025239.10241.21238.03238.33362,215237.94
9/08/2025239.14240.29235.37239.96611,488239.57
9/05/2025244.63245.83240.46240.65344,932240.26
9/04/2025247.69248.63244.02244.63328,688244.23
9/03/2025243.30246.47243.30246.40352,218246.00
9/02/2025243.11245.10241.90244.44485,052244.04
8/29/2025241.89243.90241.76242.99304,929242.60
8/28/2025244.15244.15239.93241.41427,766241.02
8/27/2025245.00246.49243.79244.34454,909243.94
8/26/2025244.31246.26243.88244.59324,338244.19
8/25/2025246.92247.61244.68245.43266,935245.03
8/22/2025250.36251.01246.39247.92307,588247.52
8/21/2025248.25249.53247.39249.15274,727248.75
8/20/2025244.50248.25243.75248.05288,659247.65
8/19/2025239.55243.77238.54243.64253,548243.25
8/18/2025238.39239.73237.23239.61479,130239.22
8/15/2025242.80243.18237.62238.91376,295238.52
8/14/2025241.20244.21241.20242.28244,595241.89
8/13/2025240.18244.07239.25244.06225,688243.66
8/12/2025240.15243.06238.96239.57297,330239.18
8/11/2025240.40242.44240.06240.43266,068240.04
8/08/2025236.47242.34236.47240.37266,199239.98
8/07/2025242.33242.65237.91239.51303,423239.12
8/06/2025241.17243.33240.13241.76306,482241.37
8/05/2025241.00243.21240.00240.30357,210239.91
8/04/2025243.55245.07239.32239.98338,681239.59
8/01/2025244.40245.05239.32241.83325,151241.44
7/31/2025245.09250.00243.53243.74611,287243.35
7/30/2025244.82246.00242.61244.47497,923244.07
7/29/2025247.95249.05241.58244.34462,622243.94
7/28/2025246.09247.70241.68245.32617,763244.92
7/25/2025238.35247.44237.96247.26947,140246.86
7/24/2025237.10240.52233.28239.00849,285238.61
7/23/2025237.04239.54235.84237.25642,936236.87
7/22/2025233.99237.67233.23237.13797,328236.75
7/21/2025235.78237.59231.40231.95702,990231.57
7/18/2025239.07239.88235.87235.96347,357235.58
7/17/2025237.64239.92236.00239.00376,563238.61
7/16/2025237.38239.53236.55239.21396,692238.82
7/15/2025238.51241.13235.94236.00532,668235.62
7/14/2025237.61242.61237.61239.80655,860239.41
7/11/2025237.49239.18236.74237.46279,828237.08
7/10/2025237.88239.08236.57238.44398,902238.05
7/09/2025239.00240.46238.51240.25357,778239.86
7/08/2025237.71241.74237.71240.63504,138240.24
7/07/2025241.54242.50237.98239.27327,689238.88
7/03/2025239.61242.24238.78240.90332,916240.51