Home

RenaissanceRe Holdings Ltd. Common Stock (RNR)

220.37
-12.30 (-5.29%)
NYSE · Last Trade: Apr 7th, 5:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/27/2025245.76246.85242.49246.73322,855246.73
3/26/2025240.60247.24239.51244.27411,023244.27
3/25/2025240.98242.09235.94239.12458,020239.12
3/24/2025236.48240.07236.42239.69431,389239.69
3/21/2025234.00237.50233.17236.341,416,311236.34
3/20/2025241.45241.45235.19235.70622,864235.70
3/19/2025239.84241.50237.55240.41590,756240.41
3/18/2025244.49246.66240.49240.61344,958240.61
3/17/2025239.75246.04239.75245.29532,796245.29
3/14/2025237.00239.78235.52239.65559,267239.65
3/13/2025234.41237.85234.25236.23412,812236.23
3/12/2025239.26239.93234.59234.93461,190234.93
3/11/2025241.10241.10237.43239.41474,916239.41
3/10/2025241.75247.19240.20241.45592,464241.45
3/07/2025241.98244.64239.26243.82600,241243.82
3/06/2025243.30243.82238.61243.20705,008243.20
3/05/2025244.46246.99241.64244.00627,737244.00
3/04/2025240.16248.87238.75244.68769,707244.68
3/03/2025238.58241.50235.74241.27447,307241.27
2/28/2025235.30237.69233.94237.62445,082237.62
2/27/2025233.17234.71231.87233.59418,792233.59
2/26/2025231.83232.58229.84231.16313,268231.16
2/25/2025230.04234.12229.72232.80525,428232.80
2/24/2025228.17230.17224.88228.50513,750228.50
2/21/2025229.14229.72225.33226.55578,205226.55
2/20/2025229.86229.90226.59228.92488,571228.92
2/19/2025232.06233.76228.88230.17377,016230.17
2/18/2025230.96232.90229.00232.76440,340232.76
2/14/2025232.65233.78229.73230.93297,955230.93
2/13/2025231.57233.99228.66233.40457,013233.40
2/12/2025235.02235.51230.77231.02391,900231.02
2/11/2025233.53235.66231.18235.02338,850235.02
2/10/2025238.10239.96233.10234.02360,550234.02
2/07/2025240.18240.99236.07239.54435,103239.54
2/06/2025236.98240.97235.13240.92628,230240.92
2/05/2025233.31236.01233.17234.00623,272234.00
2/04/2025231.51234.63228.85232.41572,779232.41
2/03/2025229.56235.51229.53232.23629,992232.23
1/31/2025236.25237.27232.32232.58923,480232.58
1/30/2025236.89240.23235.08238.39882,308238.39
1/29/2025246.22246.22235.22236.891,660,787236.89
1/28/2025262.15262.20256.81259.06485,107259.06
1/27/2025257.61263.45256.10263.22449,134263.22
1/24/2025252.84256.46252.50256.02363,747256.02
1/23/2025255.69256.58251.08251.97298,174251.97
1/22/2025258.20260.11255.58256.16391,146256.16
1/21/2025257.46260.39255.95257.22318,567257.22
1/17/2025257.62260.09256.15257.461,347,222257.46
1/16/2025255.00257.36254.74256.97405,257256.97
1/15/2025254.16256.00249.68255.00590,151255.00
1/14/2025252.79255.29249.85251.14684,108251.14
1/13/2025247.83253.64247.74253.31535,648253.31
1/10/2025249.78253.62246.70250.05585,379250.05
1/08/2025252.27253.83249.63253.33429,593253.33