Skip to main content
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
226.55
-2.37 (-1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

RenaissanceRe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025229.14229.72225.33226.55226.55-1.04%578,204
Feb 20, 2025229.86229.90226.59228.92228.92-0.54%488,570
Feb 19, 2025232.06233.76228.88230.17230.17-1.11%377,016
Feb 18, 2025230.96232.90229.00232.76232.760.79%440,340
Feb 14, 2025232.65233.78229.73230.93230.93-1.06%297,955
Feb 13, 2025231.57233.99228.66233.40233.401.03%457,012
Feb 12, 2025235.02235.51230.77231.02231.02-1.70%391,900
Feb 11, 2025233.53235.66231.18235.02235.020.43%338,850
Feb 10, 2025238.10239.96233.10234.02234.02-2.30%360,550
Feb 7, 2025240.18240.99236.07239.54239.54-0.57%435,103
Feb 6, 2025236.98240.97235.13240.92240.922.96%628,230
Feb 5, 2025233.31236.01233.17234.00234.000.68%623,272
Feb 4, 2025231.51234.63228.85232.41232.410.08%572,781
Feb 3, 2025229.56235.51229.53232.23232.23-0.15%629,992
Jan 31, 2025236.25237.27232.32232.58232.58-2.44%923,480
Jan 30, 2025236.89240.23235.08238.39238.390.63%884,544
Jan 29, 2025246.22246.22235.22236.89236.89-8.56%1,660,883
Jan 28, 2025262.15262.20256.81259.06259.06-1.58%485,110
Jan 27, 2025257.61263.45256.10263.22263.222.81%449,183
Jan 24, 2025252.84256.46252.50256.02256.021.61%363,747
Jan 23, 2025255.69256.59251.08251.97251.97-1.64%298,174
Jan 22, 2025258.20260.11255.58256.16256.16-0.41%391,241
Jan 21, 2025257.46260.39255.95257.22257.22-0.09%319,655
Jan 17, 2025257.62260.09256.15257.46257.460.19%1,347,222
Jan 16, 2025255.00257.36254.74256.97256.970.77%405,259
Jan 15, 2025254.16256.00249.68255.00255.001.54%590,863
Jan 14, 2025252.79255.29249.85251.14251.14-0.86%684,112
Jan 13, 2025247.83253.64247.74253.31253.311.30%536,841
Jan 10, 2025249.78253.62246.70250.05250.05-1.29%585,379
Jan 8, 2025252.27253.83249.63253.33253.33-0.20%429,593
Jan 7, 2025248.78256.36248.16253.84253.842.10%384,968
Jan 6, 2025249.96253.50248.50248.62248.62-1.67%470,676
Jan 3, 2025251.00253.12246.94252.83252.831.61%279,092
Jan 2, 2025249.56250.72246.91248.83248.830.01%444,103
Dec 31, 2024248.72251.29248.51248.81248.81-307,036
Dec 30, 2024248.35250.79247.04248.80248.80-0.73%337,998
Dec 27, 2024248.86251.37247.93250.63250.63-0.13%356,830
Dec 26, 2024250.01252.37249.94250.95250.950.40%250,223
Dec 24, 2024250.64251.36249.63249.95249.950.07%148,816
Dec 23, 2024247.66251.11247.62249.77249.770.16%396,966
Dec 20, 2024247.45253.81247.45249.37249.370.40%1,216,187
Dec 19, 2024242.61250.94242.58248.37248.372.64%722,100
Dec 18, 2024250.51253.57241.55241.97241.97-5.18%813,232
Dec 17, 2024258.45259.84255.09255.19255.19-1.94%676,827
Dec 16, 2024266.50266.50258.08260.24260.24-2.81%874,797
Dec 13, 2024269.29269.39266.43267.76267.76-0.18%348,764
Dec 12, 2024272.34274.63267.97268.23267.84-0.94%321,312
Dec 11, 2024269.15271.58268.24270.78270.390.63%311,558
Dec 10, 2024274.57274.57268.42269.08268.69-2.04%387,391
Dec 9, 2024278.38280.53274.40274.69274.29-1.78%391,181
Dec 6, 2024286.00288.61278.53279.66279.25-2.58%418,371
Dec 5, 2024286.94290.78285.74287.06286.640.90%349,623
Dec 4, 2024286.70287.59278.37284.50284.09-0.85%414,305
Dec 3, 2024287.39289.51285.30286.94286.52-0.18%470,350
Dec 2, 2024286.88288.61283.21287.47287.050.46%446,117
Nov 29, 2024284.76287.94284.76286.15285.730.25%244,225
Nov 27, 2024283.27285.79282.70285.44285.031.08%399,185
Nov 26, 2024278.52282.42276.85282.38281.970.97%330,710
Nov 25, 2024273.22280.67273.22279.67279.262.86%513,376
Nov 22, 2024264.95272.82264.95271.90271.512.74%367,009
Nov 21, 2024264.39266.53262.70264.64264.260.13%346,173
Nov 20, 2024265.07266.94263.56264.30263.92-0.12%328,590
Nov 19, 2024259.15264.85258.37264.61264.231.19%484,964
Nov 18, 2024257.58261.60257.58261.50261.120.51%780,722
Nov 15, 2024258.51260.79256.24260.18259.801.25%583,185
Nov 14, 2024260.00261.68254.72256.96256.59-1.27%617,179
Nov 13, 2024263.76264.39259.90260.27259.89-1.35%654,915
Nov 12, 2024264.31265.81262.51263.83263.45-0.35%552,261
Nov 11, 2024269.78270.56261.82264.76264.38-1.25%655,232
Nov 8, 2024268.42271.14264.96268.12267.730.87%746,122
Nov 7, 2024300.00300.00260.55265.81265.42-4.35%1,010,000
Nov 6, 2024282.36282.36273.04277.90277.503.20%439,954
Nov 5, 2024265.35270.61265.13269.29268.901.05%326,571
Nov 4, 2024263.00267.93262.21266.49266.100.92%378,287
Nov 1, 2024263.86269.07263.31264.07263.690.64%382,570
Oct 31, 2024265.15266.40257.47262.40262.02-1.87%491,055
Oct 30, 2024268.11271.44266.96267.40267.01-0.25%256,491
Oct 29, 2024267.53270.02267.00268.08267.69-0.45%257,853
Oct 28, 2024270.31272.64269.13269.28268.890.34%194,342
Oct 25, 2024272.35275.12267.54268.36267.97-1.54%254,924
Oct 24, 2024276.00276.50272.31272.57272.17-0.92%289,847
Oct 23, 2024276.14276.14272.84275.09274.69-0.37%238,273
Oct 22, 2024277.37278.45271.64276.10275.70-1.03%274,007
Oct 21, 2024282.47284.36278.59278.97278.56-1.28%434,801
Oct 18, 2024282.83283.10279.55282.60282.19-0.31%1,355,523
Oct 17, 2024279.22283.72277.47283.49283.082.77%423,634
Oct 16, 2024274.65277.86274.05275.86275.460.43%309,680
Oct 15, 2024278.65282.03274.46274.68274.28-1.42%348,003
Oct 14, 2024275.81279.20273.03278.64278.241.12%394,673
Oct 11, 2024279.82280.40272.66275.55275.15-1.17%431,604
Oct 10, 2024281.67283.86274.95278.80278.401.82%699,110
Oct 9, 2024260.36275.80258.95273.82273.424.72%925,776
Oct 8, 2024257.00267.46257.00261.47261.093.02%878,964
Oct 7, 2024272.09275.37251.50253.81253.44-9.25%992,658
Oct 4, 2024275.51279.76275.51279.69279.282.13%256,814
Oct 3, 2024274.98274.98271.75273.87273.47-0.52%195,894
Oct 2, 2024273.76276.40273.39275.30274.900.36%240,240
Oct 1, 2024272.37276.55271.53274.30273.900.70%248,157
Sep 30, 2024270.00272.73264.45272.40272.001.11%423,079
Sep 27, 2024268.57271.80268.57269.40269.010.12%314,681