RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
245.96
+14.37 (6.20%)
Oct 29, 2025, 10:39 AM EDT - Market open
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 240.00 | 245.86 | 239.60 | 245.56 | - | 6.03% | 99,140 |
| Oct 28, 2025 | 241.08 | 241.08 | 231.17 | 231.59 | 231.59 | -4.41% | 538,161 |
| Oct 27, 2025 | 244.29 | 246.07 | 241.91 | 242.27 | 242.27 | -0.48% | 345,946 |
| Oct 24, 2025 | 244.14 | 244.14 | 240.39 | 243.44 | 243.44 | 0.08% | 363,865 |
| Oct 23, 2025 | 243.07 | 244.39 | 241.31 | 243.24 | 243.24 | 0.28% | 462,507 |
| Oct 22, 2025 | 245.16 | 248.64 | 240.57 | 242.56 | 242.56 | -1.12% | 402,845 |
| Oct 21, 2025 | 248.98 | 249.17 | 245.11 | 245.30 | 245.30 | -1.34% | 506,558 |
| Oct 20, 2025 | 251.13 | 253.15 | 247.57 | 248.63 | 248.63 | -0.92% | 330,998 |
| Oct 17, 2025 | 251.82 | 255.14 | 250.51 | 250.95 | 250.95 | -0.37% | 513,073 |
| Oct 16, 2025 | 254.24 | 256.00 | 250.78 | 251.87 | 251.87 | -3.13% | 774,747 |
| Oct 15, 2025 | 263.30 | 264.63 | 259.21 | 260.00 | 260.00 | -1.73% | 594,434 |
| Oct 14, 2025 | 262.00 | 265.78 | 262.00 | 264.59 | 264.59 | 0.98% | 387,985 |
| Oct 13, 2025 | 258.72 | 262.72 | 258.33 | 262.03 | 262.03 | 0.62% | 286,823 |
| Oct 10, 2025 | 262.00 | 262.86 | 258.52 | 260.41 | 260.41 | 0.38% | 322,735 |
| Oct 9, 2025 | 258.38 | 262.39 | 257.65 | 259.42 | 259.42 | -1.04% | 390,562 |
| Oct 8, 2025 | 266.46 | 267.78 | 260.42 | 262.15 | 262.15 | -1.83% | 486,703 |
| Oct 7, 2025 | 267.55 | 272.42 | 265.85 | 267.03 | 267.03 | 0.24% | 474,828 |
| Oct 6, 2025 | 262.12 | 267.19 | 260.95 | 266.40 | 266.40 | 2.66% | 439,651 |
| Oct 3, 2025 | 255.00 | 260.99 | 255.00 | 259.51 | 259.51 | 1.47% | 377,840 |
| Oct 2, 2025 | 255.13 | 258.07 | 255.03 | 255.75 | 255.75 | -0.28% | 402,633 |
| Oct 1, 2025 | 255.35 | 259.17 | 253.23 | 256.46 | 256.46 | 1.00% | 364,926 |
| Sep 30, 2025 | 249.23 | 254.41 | 249.23 | 253.93 | 253.93 | 1.48% | 491,730 |
| Sep 29, 2025 | 250.39 | 250.39 | 246.31 | 250.22 | 250.22 | -0.16% | 335,633 |
| Sep 26, 2025 | 248.59 | 253.78 | 248.24 | 250.61 | 250.61 | 1.28% | 315,653 |
| Sep 25, 2025 | 250.42 | 252.00 | 245.00 | 247.45 | 247.45 | -1.19% | 296,344 |
| Sep 24, 2025 | 244.88 | 250.45 | 244.88 | 250.42 | 250.42 | 2.30% | 382,159 |
| Sep 23, 2025 | 242.75 | 244.91 | 242.57 | 244.79 | 244.79 | 0.95% | 331,956 |
| Sep 22, 2025 | 241.73 | 243.40 | 240.84 | 242.49 | 242.49 | -0.22% | 321,712 |
| Sep 19, 2025 | 243.36 | 243.78 | 241.44 | 243.02 | 243.02 | 0.21% | 1,543,426 |
| Sep 18, 2025 | 239.90 | 244.45 | 238.08 | 242.50 | 242.50 | 0.64% | 471,591 |
| Sep 17, 2025 | 237.86 | 241.97 | 237.18 | 240.96 | 240.96 | 1.67% | 329,882 |
| Sep 16, 2025 | 241.49 | 242.76 | 235.00 | 237.01 | 237.01 | -2.67% | 627,200 |
| Sep 15, 2025 | 247.55 | 249.81 | 242.70 | 243.50 | 243.50 | -1.56% | 401,465 |
| Sep 12, 2025 | 244.95 | 248.09 | 243.10 | 247.35 | 246.94 | 1.15% | 460,105 |
| Sep 11, 2025 | 238.01 | 244.63 | 237.91 | 244.54 | 244.14 | 2.53% | 323,454 |
| Sep 10, 2025 | 237.25 | 239.18 | 235.88 | 238.51 | 238.12 | 0.08% | 354,962 |
| Sep 9, 2025 | 239.10 | 241.21 | 238.03 | 238.33 | 237.94 | -0.68% | 362,216 |
| Sep 8, 2025 | 239.14 | 240.29 | 235.37 | 239.96 | 239.57 | -0.29% | 611,388 |
| Sep 5, 2025 | 244.63 | 245.83 | 240.46 | 240.65 | 240.26 | -1.63% | 344,932 |
| Sep 4, 2025 | 247.69 | 249.03 | 244.02 | 244.63 | 244.23 | -0.72% | 328,688 |
| Sep 3, 2025 | 243.30 | 246.47 | 243.30 | 246.40 | 246.00 | 0.80% | 352,218 |
| Sep 2, 2025 | 243.11 | 245.10 | 241.90 | 244.44 | 244.04 | 0.60% | 485,052 |
| Aug 29, 2025 | 241.89 | 243.90 | 241.76 | 242.99 | 242.59 | 0.65% | 304,929 |
| Aug 28, 2025 | 244.15 | 244.15 | 239.93 | 241.41 | 241.01 | -1.20% | 427,766 |
| Aug 27, 2025 | 245.00 | 246.49 | 243.79 | 244.34 | 243.94 | -0.10% | 454,909 |
| Aug 26, 2025 | 244.31 | 246.26 | 243.88 | 244.59 | 244.19 | -0.34% | 324,338 |
| Aug 25, 2025 | 246.92 | 247.61 | 244.68 | 245.43 | 245.03 | -1.00% | 266,935 |
| Aug 22, 2025 | 250.36 | 251.02 | 246.39 | 247.92 | 247.51 | -0.49% | 307,588 |
| Aug 21, 2025 | 248.25 | 249.53 | 247.39 | 249.15 | 248.74 | 0.44% | 274,740 |
| Aug 20, 2025 | 244.50 | 248.25 | 243.76 | 248.05 | 247.64 | 1.81% | 288,659 |