RenaissanceRe Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	21.59	21.68	21.49	21.54	21.54	-0.23%	26,781
Jun 11, 2025	21.70	21.70	21.53	21.59	21.59	-0.23%	14,185
Jun 10, 2025	21.55	21.66	21.51	21.64	21.64	0.39%	9,961
Jun 9, 2025	21.36	21.60	21.36	21.56	21.56	0.59%	24,495
Jun 6, 2025	21.37	21.47	21.32	21.43	21.43	0.37%	29,513
Jun 5, 2025	21.37	21.50	21.30	21.35	21.35	-	29,932
Jun 4, 2025	21.29	21.38	21.24	21.35	21.35	0.52%	13,366
Jun 3, 2025	21.24	21.29	21.15	21.24	21.24	0.24%	11,171
Jun 2, 2025	21.18	21.22	21.02	21.19	21.19	-	38,168
May 30, 2025	21.01	21.23	20.94	21.19	21.19	-0.52%	80,124
May 29, 2025	21.28	21.37	21.20	21.30	20.94	0.14%	14,062
May 28, 2025	21.34	21.34	21.21	21.27	20.91	-0.23%	5,644
May 27, 2025	21.23	21.32	21.20	21.32	20.96	0.95%	17,462
May 23, 2025	21.09	21.70	20.98	21.12	20.76	0.09%	19,243
May 22, 2025	20.95	21.12	20.95	21.10	20.74	0.62%	34,576
May 21, 2025	21.13	21.19	20.90	20.97	20.62	-0.90%	41,712
May 20, 2025	21.14	21.24	21.08	21.16	20.80	0.24%	20,346
May 19, 2025	20.85	21.17	20.85	21.11	20.75	0.43%	33,780
May 16, 2025	21.05	21.05	20.91	21.02	20.67	0.29%	48,078
May 15, 2025	21.03	21.07	20.90	20.96	20.61	-0.29%	83,980
May 14, 2025	21.14	21.19	20.92	21.02	20.67	-0.61%	34,828
May 13, 2025	21.36	21.36	21.13	21.15	20.79	-1.17%	44,150
May 12, 2025	21.53	21.61	21.39	21.40	21.04	-0.09%	22,856
May 9, 2025	21.42	21.57	21.40	21.42	21.06	-	15,331
May 8, 2025	21.54	21.60	21.42	21.42	21.06	-0.42%	14,669
May 7, 2025	21.56	21.68	21.49	21.51	21.15	-0.14%	19,277
May 6, 2025	21.35	21.56	21.35	21.54	21.18	0.65%	17,440
May 5, 2025	21.34	21.50	21.34	21.40	21.04	-0.17%	14,794
May 2, 2025	21.47	21.57	21.40	21.44	21.08	0.03%	10,427
May 1, 2025	21.40	21.54	21.34	21.43	21.07	0.14%	12,078
Apr 30, 2025	21.40	21.47	21.34	21.40	21.04	-0.60%	22,222
Apr 29, 2025	21.47	21.60	21.47	21.53	21.17	-0.15%	9,364
Apr 28, 2025	21.55	21.65	21.48	21.56	21.20	-0.04%	13,328
Apr 25, 2025	21.60	21.66	21.50	21.57	21.21	0.02%	8,810
Apr 24, 2025	21.50	21.57	21.48	21.57	21.20	0.58%	10,485
Apr 23, 2025	21.40	21.62	21.40	21.44	21.08	0.94%	9,644
Apr 22, 2025	21.15	21.32	21.12	21.24	20.88	0.81%	21,175
Apr 21, 2025	21.13	21.16	20.92	21.07	20.71	-0.14%	18,333
Apr 17, 2025	21.26	21.37	21.10	21.10	20.74	-0.80%	25,818
Apr 16, 2025	21.17	21.29	21.13	21.27	20.91	0.49%	7,434
Apr 15, 2025	21.24	21.28	21.15	21.17	20.81	-0.11%	25,631
Apr 14, 2025	21.20	21.32	21.10	21.19	20.83	0.24%	19,669
Apr 11, 2025	21.05	21.14	20.81	21.14	20.78	-0.24%	38,371
Apr 10, 2025	21.54	21.57	21.13	21.19	20.83	-1.76%	22,756
Apr 9, 2025	20.91	21.62	20.85	21.57	21.21	2.45%	10,333
Apr 8, 2025	21.17	21.26	21.05	21.05	20.70	0.07%	22,703
Apr 7, 2025	21.14	21.60	20.85	21.04	20.69	-1.59%	29,226
Apr 4, 2025	21.25	21.41	20.95	21.38	21.02	-0.09%	28,804
Apr 3, 2025	21.40	21.44	21.25	21.40	21.04	-0.79%	22,508
Apr 2, 2025	21.48	21.61	21.47	21.57	21.21	0.14%	20,228