RenaissanceRe Ltd. (RNR)
NYSE: RNR
· Real-Time Price · USD
241.86
-2.77 (-1.13%)
At close: Sep 05, 2025, 10:37 AM
RNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 247.69 | 248.95 | 244.05 | 244.63 | 244.63 | -0.72% | 321,331 |
| Sep 3, 2025 | 243.30 | 246.47 | 243.30 | 246.40 | 246.40 | 0.80% | 352,218 |
| Sep 2, 2025 | 243.11 | 245.10 | 241.90 | 244.44 | 244.44 | 0.60% | 485,100 |
| Aug 29, 2025 | 241.89 | 243.90 | 241.76 | 242.99 | 242.99 | 0.65% | 304,929 |
| Aug 28, 2025 | 244.15 | 244.15 | 239.93 | 241.41 | 241.41 | -1.20% | 427,800 |
| Aug 27, 2025 | 245.00 | 246.49 | 243.79 | 244.34 | 244.34 | -0.10% | 454,909 |
| Aug 26, 2025 | 244.31 | 246.26 | 243.88 | 244.59 | 244.59 | -0.34% | 324,338 |
| Aug 25, 2025 | 246.92 | 247.61 | 244.68 | 245.43 | 245.43 | -1.00% | 266,935 |
| Aug 22, 2025 | 250.36 | 251.02 | 246.39 | 247.92 | 247.92 | -0.49% | 307,600 |
| Aug 21, 2025 | 248.25 | 249.53 | 247.39 | 249.15 | 249.15 | 0.44% | 274,740 |
| Aug 20, 2025 | 244.50 | 248.25 | 243.76 | 248.05 | 248.05 | 1.81% | 288,700 |
| Aug 19, 2025 | 239.55 | 243.77 | 238.54 | 243.64 | 243.64 | 1.68% | 253,548 |
| Aug 18, 2025 | 238.39 | 239.73 | 237.23 | 239.61 | 239.61 | 0.29% | 408,500 |
| Aug 15, 2025 | 242.80 | 243.18 | 237.62 | 238.91 | 238.91 | -1.39% | 376,300 |
| Aug 14, 2025 | 241.20 | 244.21 | 241.20 | 242.28 | 242.28 | -0.73% | 244,600 |
| 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 |