RenaissanceRe Ltd. (RNR)
NYSE: RNR
· Real-Time Price · USD
242.10
-1.96 (-0.80%)
At close: Aug 14, 2025, 3:59 PM
244.97
1.19%
Pre-market: Aug 15, 2025, 06:53 AM EDT
RNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 241.20 | 244.21 | 241.20 | 242.28 | 242.28 | -0.73% | 244,595 |
| Aug 13, 2025 | 240.18 | 244.07 | 239.25 | 244.06 | 244.06 | 1.87% | 225,700 |
| Aug 12, 2025 | 240.15 | 243.06 | 238.96 | 239.57 | 239.57 | -0.36% | 297,330 |
| Aug 11, 2025 | 240.40 | 242.44 | 240.06 | 240.43 | 240.43 | 0.02% | 266,100 |
| Aug 8, 2025 | 236.47 | 242.34 | 236.47 | 240.37 | 240.37 | 0.36% | 266,200 |
| Aug 7, 2025 | 242.33 | 242.65 | 237.91 | 239.51 | 239.51 | -0.93% | 303,423 |
| Aug 6, 2025 | 241.17 | 243.33 | 240.13 | 241.76 | 241.76 | 0.61% | 306,500 |
| Aug 5, 2025 | 241.00 | 243.21 | 240.00 | 240.30 | 240.30 | 0.13% | 357,210 |
| Aug 4, 2025 | 243.55 | 245.08 | 239.32 | 239.98 | 239.98 | -0.77% | 338,700 |
| Aug 1, 2025 | 244.40 | 245.05 | 239.32 | 241.83 | 241.83 | -0.78% | 325,151 |
| Jul 31, 2025 | 245.09 | 250.00 | 243.53 | 243.74 | 243.74 | -0.30% | 611,300 |
| Jul 30, 2025 | 244.82 | 246.00 | 242.61 | 244.47 | 244.47 | 0.05% | 497,923 |
| Jul 29, 2025 | 247.95 | 249.05 | 241.58 | 244.34 | 244.34 | -0.40% | 462,622 |
| Jul 28, 2025 | 246.09 | 247.70 | 241.68 | 245.32 | 245.32 | -0.78% | 617,800 |
| Jul 25, 2025 | 238.35 | 247.44 | 237.96 | 247.26 | 247.26 | 3.46% | 947,140 |
| Jul 24, 2025 | 237.10 | 240.52 | 233.29 | 239.00 | 239.00 | 0.74% | 849,300 |
| Jul 23, 2025 | 237.04 | 239.54 | 235.84 | 237.25 | 237.25 | 0.05% | 642,986 |
| Jul 22, 2025 | 233.99 | 237.67 | 233.23 | 237.13 | 237.13 | 2.23% | 797,327 |
| Jul 21, 2025 | 235.78 | 237.59 | 231.40 | 231.95 | 231.95 | -1.70% | 703,000 |
| Jul 18, 2025 | 239.07 | 239.89 | 235.87 | 235.96 | 235.96 | -1.27% | 347,400 |