Skip to main content
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
265.14
+0.84 (0.32%)
Nov 21, 2024, 11:04 AM EST - Market open

RenaissanceRe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024265.07266.94263.56264.30264.30-0.12%328,579
Nov 19, 2024259.15264.85258.37264.61264.611.19%484,964
Nov 18, 2024257.58261.60257.58261.50261.500.51%780,722
Nov 15, 2024258.51260.79256.24260.18260.181.25%583,185
Nov 14, 2024260.00261.68254.72256.96256.96-1.27%617,179
Nov 13, 2024263.76264.39259.90260.27260.27-1.35%654,915
Nov 12, 2024264.31265.81262.51263.83263.83-0.35%552,261
Nov 11, 2024269.78270.56261.82264.76264.76-1.25%655,232
Nov 8, 2024268.42271.14264.96268.12268.120.87%746,122
Nov 7, 2024300.00300.00260.55265.81265.81-4.35%1,010,000
Nov 6, 2024282.36282.36273.04277.90277.903.20%439,954
Nov 5, 2024265.35270.61265.13269.29269.291.05%326,571
Nov 4, 2024263.00267.93262.21266.49266.490.92%378,287
Nov 1, 2024263.86269.07263.31264.07264.070.64%382,570
Oct 31, 2024265.15266.40257.47262.40262.40-1.87%491,055
Oct 30, 2024268.11271.44266.96267.40267.40-0.25%256,491
Oct 29, 2024267.53270.02267.00268.08268.08-0.45%257,853
Oct 28, 2024270.31272.64269.13269.28269.280.34%194,342
Oct 25, 2024272.35275.12267.54268.36268.36-1.54%254,924
Oct 24, 2024276.00276.50272.31272.57272.57-0.92%289,847
Oct 23, 2024276.14276.14272.84275.09275.09-0.37%238,273
Oct 22, 2024277.37278.45271.64276.10276.10-1.03%274,007
Oct 21, 2024282.47284.36278.59278.97278.97-1.28%434,801
Oct 18, 2024282.83283.10279.55282.60282.60-0.31%1,355,523
Oct 17, 2024279.22283.72277.47283.49283.492.77%423,634
Oct 16, 2024274.65277.86274.05275.86275.860.43%309,680
Oct 15, 2024278.65282.03274.46274.68274.68-1.42%348,003
Oct 14, 2024275.81279.20273.03278.64278.641.12%394,673
Oct 11, 2024279.82280.40272.66275.55275.55-1.17%431,604
Oct 10, 2024281.67283.86274.95278.80278.801.82%699,110
Oct 9, 2024260.36275.80258.95273.82273.824.72%925,776
Oct 8, 2024257.00267.46257.00261.47261.473.02%878,964
Oct 7, 2024272.09275.37251.50253.81253.81-9.25%992,658
Oct 4, 2024275.51279.76275.51279.69279.692.13%256,814
Oct 3, 2024274.98274.98271.75273.87273.87-0.52%195,894
Oct 2, 2024273.76276.40273.39275.30275.300.36%240,240
Oct 1, 2024272.37276.55271.53274.30274.300.70%248,157
Sep 30, 2024270.00272.73264.45272.40272.401.11%423,079
Sep 27, 2024268.57271.80268.57269.40269.400.12%314,681
Sep 26, 2024263.14269.61262.17269.09269.091.91%384,141
Sep 25, 2024263.82264.20258.30264.04264.040.53%300,764
Sep 24, 2024264.41266.20261.09262.64262.64-0.72%265,706
Sep 23, 2024265.15265.75263.70264.55264.550.33%259,571
Sep 20, 2024261.51265.22259.26263.67263.671.04%667,576
Sep 19, 2024264.00265.71260.54260.96260.96-0.76%435,804
Sep 18, 2024265.12265.66261.60262.96262.96-0.24%199,650
Sep 17, 2024265.70266.14263.50263.58263.58-0.91%236,249
Sep 16, 2024260.13268.61260.13266.00266.002.90%312,895
Sep 13, 2024255.52258.78254.26258.51258.511.70%246,950
Sep 12, 2024254.66254.94251.23254.20253.82-0.29%357,023
Sep 11, 2024256.34256.34251.87254.94254.56-0.46%251,497
Sep 10, 2024259.88259.88255.36256.12255.73-1.05%292,612
Sep 9, 2024258.79261.40255.94258.83258.440.22%264,388
Sep 6, 2024259.63261.07258.11258.27257.88-0.63%221,985
Sep 5, 2024259.65261.62257.81259.91259.520.34%219,956
Sep 4, 2024258.65260.97257.70259.04258.650.82%218,085
Sep 3, 2024254.55259.17254.21256.94256.550.84%287,771
Aug 30, 2024257.42259.23253.90254.79254.41-1.03%373,760
Aug 29, 2024256.07259.03254.63257.45257.060.62%264,534
Aug 28, 2024251.23256.25250.40255.86255.482.14%293,076
Aug 27, 2024251.01251.65249.56250.51250.130.16%181,224
Aug 26, 2024252.95255.32250.02250.11249.73-0.75%208,767
Aug 23, 2024248.35252.39248.05251.99251.611.92%449,741
Aug 22, 2024245.15247.26244.43247.25246.880.93%181,875
Aug 21, 2024245.00245.09242.16244.96244.590.12%168,273
Aug 20, 2024244.80246.13243.61244.67244.30-0.35%265,319
Aug 19, 2024240.87246.85240.87245.53245.162.06%269,689
Aug 16, 2024240.00241.53238.34240.58240.220.62%234,209
Aug 15, 2024237.82239.36235.69239.10238.741.13%169,388
Aug 14, 2024232.78236.84232.64236.43236.071.69%164,942
Aug 13, 2024235.98235.98231.42232.51232.16-0.92%230,339
Aug 12, 2024236.20237.68234.32234.67234.32-0.53%243,703
Aug 9, 2024233.50236.09231.84235.93235.581.37%293,933
Aug 8, 2024230.25233.90228.86232.75232.401.49%211,943
Aug 7, 2024228.29231.13227.55229.34229.000.87%242,939
Aug 6, 2024228.44231.70226.74227.36227.02-0.46%243,565
Aug 5, 2024231.09231.09224.41228.40228.06-2.67%842,310
Aug 2, 2024231.81234.89229.11234.67234.321.21%411,730
Aug 1, 2024233.92234.34227.09231.86231.51-0.02%623,916
Jul 31, 2024230.03233.65229.52231.91231.560.88%306,695
Jul 30, 2024228.48232.17227.27229.89229.541.30%202,214
Jul 29, 2024224.13228.96223.55226.94226.601.09%219,825
Jul 26, 2024222.36228.70221.30224.50224.162.24%399,550
Jul 25, 2024217.28224.80210.51219.59219.26-2.27%894,024
Jul 24, 2024226.11227.57223.38224.70224.36-0.51%395,381
Jul 23, 2024225.40227.21224.08225.86225.520.12%227,070
Jul 22, 2024225.65228.45224.48225.59225.25-0.03%263,863
Jul 19, 2024229.42229.42223.82225.65225.31-1.84%357,055
Jul 18, 2024230.30233.44229.66229.89229.540.20%237,271
Jul 17, 2024230.00233.71228.88229.43229.080.03%307,279
Jul 16, 2024225.40229.57225.18229.37229.021.86%251,338
Jul 15, 2024220.73225.67220.73225.18224.842.35%326,707
Jul 12, 2024218.31221.12217.50220.00219.671.00%241,301
Jul 11, 2024221.09221.09217.43217.83217.50-0.61%320,509
Jul 10, 2024217.57220.09217.42219.16218.830.87%223,459
Jul 9, 2024216.04220.43216.04217.28216.95-0.20%241,193
Jul 8, 2024216.72221.23215.85217.71217.382.95%386,604
Jul 5, 2024210.69213.09208.98211.47211.15-0.40%731,518
Jul 3, 2024213.27214.00211.96212.31211.99-0.29%309,547
Jul 2, 2024217.09218.17212.58212.93212.61-3.73%540,574