Renasant Corporation (FRA:RN6)
Germany · Delayed Price · Currency is EUR 32.60
0.00 (0.00%)
Last updated: Sep 9, 2025, 3:51 PM CET
Renasant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | - | - | 20 |
| Sep 8, 2025 | 33.20 | 33.20 | 32.60 | 32.60 | - | -2.98% | 20 |
| Sep 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 1.82% | 20 |
| Sep 4, 2025 | 33.00 | 33.00 | 32.40 | 33.00 | - | 0.61% | 20 |
| Sep 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1.23% | 1 |
| Sep 2, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | - | -1.22% | 1 |
| Sep 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -0.61% | 1 |
| Aug 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.60% | 1 |
| Aug 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -0.60% | 1 |
| Aug 27, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | - | 2.45% | 1 |
| Aug 26, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | - | - | - |
| Aug 25, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | - | 3.82% | - |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 1 |
| Aug 21, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | - | 0.64% | 1 |
| Aug 20, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | - | -0.64% | 1 |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.63% | 1 |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 1 |
| Aug 15, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | - | - | 1 |
| Aug 14, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | - | - | 1 |
| Aug 13, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | - | 3.95% | 1 |
| Aug 12, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | - | 2.01% | 1 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | - | -0.67% | 1 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.32% | 1 |
| Aug 7, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | - | -0.65% | - |
| Aug 6, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | - | 0.66% | - |
| Aug 5, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | - | 1.33% | - |
| Aug 4, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | - | 1 |
| Aug 1, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | - | -5.66% | 1 |
| Jul 31, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | - | - | - |
| Jul 30, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | - | - | 1 |
| Jul 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1.92% | 1 |
| Jul 28, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | - | 3.31% | 1 |
| Jul 25, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | - | -0.66% | 1 |
| Jul 24, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | - | -2.56% | - |
| Jul 23, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | - | -3.11% | 1 |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -1.83% | 1 |
| Jul 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -0.61% | 1 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | 1 |
| Jul 17, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | - | 3.13% | 1 |
| Jul 16, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | - | -1.84% | 1 |
| Jul 15, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | - | 0.62% | 1 |
| Jul 14, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | - | 1.25% | 1 |
| Jul 11, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | - | -0.62% | 1 |
| Jul 10, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | - | 0.63% | 1 |
| Jul 9, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | - | 1.27% | - |
| Jul 8, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | - | -0.63% | 1 |
| Jul 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 1 |
| Jul 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | 1 |
| Jul 3, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | - | 3.90% | 1 |
| Jul 2, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | - | 3.36% | - |