RenaissanceRe Holdings Ltd. (RNR.PRG)
NYSE: RNR.PRG · Real-Time Price · USD · Preferred Stock
16.81
+0.15 (0.90%)
At close: Sep 8, 2025
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.80 | 16.81 | 16.74 | 16.79 | 16.79 | -0.12% | 15,281 |
| Sep 8, 2025 | 16.74 | 16.83 | 16.71 | 16.81 | 16.81 | 0.90% | 20,391 |
| Sep 5, 2025 | 16.55 | 16.66 | 16.50 | 16.66 | 16.66 | 1.40% | 21,488 |
| Sep 4, 2025 | 16.41 | 16.49 | 16.35 | 16.43 | 16.43 | 0.55% | 14,110 |
| Sep 3, 2025 | 16.33 | 16.38 | 16.28 | 16.34 | 16.34 | 0.37% | 23,332 |
| Sep 2, 2025 | 16.31 | 16.37 | 16.24 | 16.28 | 16.28 | -0.55% | 25,702 |
| Aug 29, 2025 | 16.82 | 16.82 | 16.23 | 16.37 | 16.37 | -3.36% | 76,640 |
| Aug 28, 2025 | 17.00 | 17.00 | 16.89 | 16.94 | 16.68 | -0.35% | 28,486 |
| Aug 27, 2025 | 16.94 | 17.09 | 16.85 | 17.00 | 16.74 | 0.53% | 38,196 |
| Aug 26, 2025 | 16.88 | 17.00 | 16.77 | 16.91 | 16.65 | 0.18% | 31,651 |
| Aug 25, 2025 | 16.97 | 16.97 | 16.85 | 16.88 | 16.62 | 0.06% | 12,295 |
| Aug 22, 2025 | 16.70 | 16.90 | 16.60 | 16.87 | 16.61 | 1.26% | 11,734 |
| Aug 21, 2025 | 16.75 | 16.77 | 16.66 | 16.66 | 16.40 | -0.54% | 15,128 |
| Aug 20, 2025 | 16.75 | 16.77 | 16.63 | 16.75 | 16.49 | 0.42% | 7,749 |
| Aug 19, 2025 | 16.59 | 16.72 | 16.54 | 16.68 | 16.42 | 0.66% | 24,501 |
| Aug 18, 2025 | 16.47 | 16.57 | 16.45 | 16.57 | 16.31 | 1.04% | 16,068 |
| Aug 15, 2025 | 16.50 | 16.50 | 16.38 | 16.40 | 16.15 | -0.12% | 74,786 |
| Aug 14, 2025 | 16.50 | 16.50 | 16.38 | 16.42 | 16.17 | -0.48% | 36,218 |
| Aug 13, 2025 | 16.51 | 16.60 | 16.48 | 16.50 | 16.24 | 0.24% | 515,803 |
| Aug 12, 2025 | 16.41 | 16.47 | 16.40 | 16.46 | 16.21 | 0.61% | 27,953 |
| Aug 11, 2025 | 16.34 | 16.37 | 16.31 | 16.36 | 16.11 | 0.37% | 15,224 |
| Aug 8, 2025 | 16.16 | 16.31 | 16.12 | 16.30 | 16.05 | 0.87% | 16,464 |
| Aug 7, 2025 | 16.33 | 16.34 | 16.15 | 16.16 | 15.91 | -0.62% | 24,907 |
| Aug 6, 2025 | 16.31 | 16.33 | 16.16 | 16.26 | 16.01 | -0.31% | 27,427 |
| Aug 5, 2025 | 16.29 | 16.31 | 16.20 | 16.31 | 16.06 | 0.18% | 18,665 |
| Aug 4, 2025 | 16.23 | 16.29 | 16.13 | 16.28 | 16.03 | 0.62% | 139,215 |
| Aug 1, 2025 | 16.05 | 16.18 | 16.03 | 16.18 | 15.93 | 0.43% | 14,353 |
| Jul 31, 2025 | 15.92 | 16.13 | 15.92 | 16.11 | 15.86 | 1.26% | 28,258 |
| Jul 30, 2025 | 15.90 | 15.97 | 15.82 | 15.91 | 15.66 | 0.19% | 10,598 |
| Jul 29, 2025 | 15.85 | 15.96 | 15.81 | 15.88 | 15.63 | 0.60% | 35,926 |
| Jul 28, 2025 | 15.87 | 15.87 | 15.76 | 15.79 | 15.54 | -0.47% | 11,489 |
| Jul 25, 2025 | 15.86 | 16.02 | 15.78 | 15.86 | 15.61 | 0.32% | 31,288 |
| Jul 24, 2025 | 15.78 | 15.87 | 15.75 | 15.81 | 15.57 | 0.06% | 15,930 |
| Jul 23, 2025 | 15.75 | 15.88 | 15.68 | 15.80 | 15.56 | 0.19% | 42,321 |
| Jul 22, 2025 | 15.75 | 15.88 | 15.69 | 15.77 | 15.53 | -0.32% | 23,161 |
| Jul 21, 2025 | 15.85 | 15.91 | 15.76 | 15.82 | 15.58 | 0.25% | 37,282 |
| Jul 18, 2025 | 15.84 | 15.91 | 15.73 | 15.78 | 15.54 | -0.82% | 23,735 |
| Jul 17, 2025 | 15.71 | 15.92 | 15.71 | 15.91 | 15.66 | 1.02% | 31,206 |
| Jul 16, 2025 | 15.84 | 15.91 | 15.66 | 15.75 | 15.51 | -0.63% | 50,168 |
| Jul 15, 2025 | 16.15 | 16.16 | 15.82 | 15.85 | 15.60 | -1.74% | 71,450 |
| Jul 14, 2025 | 16.25 | 16.31 | 16.11 | 16.13 | 15.88 | -0.62% | 18,421 |
| Jul 11, 2025 | 16.37 | 16.41 | 16.16 | 16.23 | 15.98 | -1.16% | 26,707 |
| Jul 10, 2025 | 16.15 | 16.42 | 16.10 | 16.42 | 16.17 | 1.67% | 44,620 |
| Jul 9, 2025 | 16.04 | 16.18 | 16.03 | 16.15 | 15.90 | 1.00% | 17,441 |
| Jul 8, 2025 | 15.90 | 16.00 | 15.81 | 15.99 | 15.74 | 0.57% | 14,539 |
| Jul 7, 2025 | 15.99 | 15.99 | 15.79 | 15.90 | 15.65 | -0.56% | 24,649 |
| Jul 3, 2025 | 15.91 | 16.13 | 15.89 | 15.99 | 15.74 | 0.50% | 20,350 |
| Jul 2, 2025 | 15.64 | 15.91 | 15.64 | 15.91 | 15.66 | 1.34% | 52,944 |
| Jul 1, 2025 | 15.57 | 15.73 | 15.57 | 15.70 | 15.46 | 0.96% | 109,468 |
| Jun 30, 2025 | 15.83 | 15.84 | 15.51 | 15.55 | 15.31 | -1.33% | 101,952 |