RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
266.49
+2.42 (0.92%)
Nov 4, 2024, 4:00 PM EST - Market closed
RenaissanceRe Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 263.00 | 267.93 | 262.21 | 266.49 | 266.49 | 0.92% | 378,187 |
Nov 1, 2024 | 263.86 | 269.07 | 263.31 | 264.07 | 264.07 | 0.64% | 382,570 |
Oct 31, 2024 | 265.15 | 266.40 | 257.47 | 262.40 | 262.40 | -1.87% | 491,055 |
Oct 30, 2024 | 268.11 | 271.44 | 266.96 | 267.40 | 267.40 | -0.25% | 256,491 |
Oct 29, 2024 | 267.53 | 270.02 | 267.00 | 268.08 | 268.08 | -0.45% | 257,853 |
Oct 28, 2024 | 270.31 | 272.64 | 269.13 | 269.28 | 269.28 | 0.34% | 194,342 |
Oct 25, 2024 | 272.35 | 275.12 | 267.54 | 268.36 | 268.36 | -1.54% | 254,924 |
Oct 24, 2024 | 276.00 | 276.50 | 272.31 | 272.57 | 272.57 | -0.92% | 289,847 |
Oct 23, 2024 | 276.14 | 276.14 | 272.84 | 275.09 | 275.09 | -0.37% | 238,273 |
Oct 22, 2024 | 277.37 | 278.45 | 271.64 | 276.10 | 276.10 | -1.03% | 274,007 |
Oct 21, 2024 | 282.47 | 284.36 | 278.59 | 278.97 | 278.97 | -1.28% | 434,801 |
Oct 18, 2024 | 282.83 | 283.10 | 279.55 | 282.60 | 282.60 | -0.31% | 1,355,523 |
Oct 17, 2024 | 279.22 | 283.72 | 277.47 | 283.49 | 283.49 | 2.77% | 423,634 |
Oct 16, 2024 | 274.65 | 277.86 | 274.05 | 275.86 | 275.86 | 0.43% | 309,680 |
Oct 15, 2024 | 278.65 | 282.03 | 274.46 | 274.68 | 274.68 | -1.42% | 348,003 |
Oct 14, 2024 | 275.81 | 279.20 | 273.03 | 278.64 | 278.64 | 1.12% | 394,673 |
Oct 11, 2024 | 279.82 | 280.40 | 272.66 | 275.55 | 275.55 | -1.17% | 431,604 |
Oct 10, 2024 | 281.67 | 283.86 | 274.95 | 278.80 | 278.80 | 1.82% | 699,110 |
Oct 9, 2024 | 260.36 | 275.80 | 258.95 | 273.82 | 273.82 | 4.72% | 925,776 |
Oct 8, 2024 | 257.00 | 267.46 | 257.00 | 261.47 | 261.47 | 3.02% | 878,964 |
Oct 7, 2024 | 272.09 | 275.37 | 251.50 | 253.81 | 253.81 | -9.25% | 992,658 |
Oct 4, 2024 | 275.51 | 279.76 | 275.51 | 279.69 | 279.69 | 2.13% | 256,814 |
Oct 3, 2024 | 274.98 | 274.98 | 271.75 | 273.87 | 273.87 | -0.52% | 195,894 |
Oct 2, 2024 | 273.76 | 276.40 | 273.39 | 275.30 | 275.30 | 0.36% | 240,240 |
Oct 1, 2024 | 272.37 | 276.55 | 271.53 | 274.30 | 274.30 | 0.70% | 248,157 |
Sep 30, 2024 | 270.00 | 272.73 | 264.45 | 272.40 | 272.40 | 1.11% | 423,079 |
Sep 27, 2024 | 268.57 | 271.80 | 268.57 | 269.40 | 269.40 | 0.12% | 314,681 |
Sep 26, 2024 | 263.14 | 269.61 | 262.17 | 269.09 | 269.09 | 1.91% | 384,141 |
Sep 25, 2024 | 263.82 | 264.20 | 258.30 | 264.04 | 264.04 | 0.53% | 300,764 |
Sep 24, 2024 | 264.41 | 266.20 | 261.09 | 262.64 | 262.64 | -0.72% | 265,706 |
Sep 23, 2024 | 265.15 | 265.75 | 263.70 | 264.55 | 264.55 | 0.33% | 259,571 |
Sep 20, 2024 | 261.51 | 265.22 | 259.26 | 263.67 | 263.67 | 1.04% | 667,576 |
Sep 19, 2024 | 264.00 | 265.71 | 260.54 | 260.96 | 260.96 | -0.76% | 435,804 |
Sep 18, 2024 | 265.12 | 265.66 | 261.60 | 262.96 | 262.96 | -0.24% | 199,650 |
Sep 17, 2024 | 265.70 | 266.14 | 263.50 | 263.58 | 263.58 | -0.91% | 236,249 |
Sep 16, 2024 | 260.13 | 268.61 | 260.13 | 266.00 | 266.00 | 2.90% | 312,895 |
Sep 13, 2024 | 255.52 | 258.78 | 254.26 | 258.51 | 258.51 | 1.70% | 246,950 |
Sep 12, 2024 | 254.66 | 254.94 | 251.23 | 254.20 | 253.82 | -0.29% | 357,023 |
Sep 11, 2024 | 256.34 | 256.34 | 251.87 | 254.94 | 254.56 | -0.46% | 251,497 |
Sep 10, 2024 | 259.88 | 259.88 | 255.36 | 256.12 | 255.73 | -1.05% | 292,612 |
Sep 9, 2024 | 258.79 | 261.40 | 255.94 | 258.83 | 258.44 | 0.22% | 264,388 |
Sep 6, 2024 | 259.63 | 261.07 | 258.11 | 258.27 | 257.88 | -0.63% | 221,985 |
Sep 5, 2024 | 259.65 | 261.62 | 257.81 | 259.91 | 259.52 | 0.34% | 219,956 |
Sep 4, 2024 | 258.65 | 260.97 | 257.70 | 259.04 | 258.65 | 0.82% | 218,085 |
Sep 3, 2024 | 254.55 | 259.17 | 254.21 | 256.94 | 256.55 | 0.84% | 287,771 |
Aug 30, 2024 | 257.42 | 259.23 | 253.90 | 254.79 | 254.41 | -1.03% | 373,760 |
Aug 29, 2024 | 256.07 | 259.03 | 254.63 | 257.45 | 257.06 | 0.62% | 264,534 |
Aug 28, 2024 | 251.23 | 256.25 | 250.40 | 255.86 | 255.48 | 2.14% | 293,076 |
Aug 27, 2024 | 251.01 | 251.65 | 249.56 | 250.51 | 250.13 | 0.16% | 181,224 |
Aug 26, 2024 | 252.95 | 255.32 | 250.02 | 250.11 | 249.73 | -0.75% | 208,767 |
Aug 23, 2024 | 248.35 | 252.39 | 248.05 | 251.99 | 251.61 | 1.92% | 449,741 |
Aug 22, 2024 | 245.15 | 247.26 | 244.43 | 247.25 | 246.88 | 0.93% | 181,875 |
Aug 21, 2024 | 245.00 | 245.09 | 242.16 | 244.96 | 244.59 | 0.12% | 168,273 |
Aug 20, 2024 | 244.80 | 246.13 | 243.61 | 244.67 | 244.30 | -0.35% | 265,319 |
Aug 19, 2024 | 240.87 | 246.85 | 240.87 | 245.53 | 245.16 | 2.06% | 269,689 |
Aug 16, 2024 | 240.00 | 241.53 | 238.34 | 240.58 | 240.22 | 0.62% | 234,209 |
Aug 15, 2024 | 237.82 | 239.36 | 235.69 | 239.10 | 238.74 | 1.13% | 169,388 |
Aug 14, 2024 | 232.78 | 236.84 | 232.64 | 236.43 | 236.07 | 1.69% | 164,942 |
Aug 13, 2024 | 235.98 | 235.98 | 231.42 | 232.51 | 232.16 | -0.92% | 230,339 |
Aug 12, 2024 | 236.20 | 237.68 | 234.32 | 234.67 | 234.32 | -0.53% | 243,703 |
Aug 9, 2024 | 233.50 | 236.09 | 231.84 | 235.93 | 235.58 | 1.37% | 293,933 |
Aug 8, 2024 | 230.25 | 233.90 | 228.86 | 232.75 | 232.40 | 1.49% | 211,943 |
Aug 7, 2024 | 228.29 | 231.13 | 227.55 | 229.34 | 229.00 | 0.87% | 242,939 |
Aug 6, 2024 | 228.44 | 231.70 | 226.74 | 227.36 | 227.02 | -0.46% | 243,565 |
Aug 5, 2024 | 231.09 | 231.09 | 224.41 | 228.40 | 228.06 | -2.67% | 842,310 |
Aug 2, 2024 | 231.81 | 234.89 | 229.11 | 234.67 | 234.32 | 1.21% | 411,730 |
Aug 1, 2024 | 233.92 | 234.34 | 227.09 | 231.86 | 231.51 | -0.02% | 623,916 |
Jul 31, 2024 | 230.03 | 233.65 | 229.52 | 231.91 | 231.56 | 0.88% | 306,695 |
Jul 30, 2024 | 228.48 | 232.17 | 227.27 | 229.89 | 229.54 | 1.30% | 202,214 |
Jul 29, 2024 | 224.13 | 228.96 | 223.55 | 226.94 | 226.60 | 1.09% | 219,825 |
Jul 26, 2024 | 222.36 | 228.70 | 221.30 | 224.50 | 224.16 | 2.24% | 399,550 |
Jul 25, 2024 | 217.28 | 224.80 | 210.51 | 219.59 | 219.26 | -2.27% | 894,024 |
Jul 24, 2024 | 226.11 | 227.57 | 223.38 | 224.70 | 224.36 | -0.51% | 395,381 |
Jul 23, 2024 | 225.40 | 227.21 | 224.08 | 225.86 | 225.52 | 0.12% | 227,070 |
Jul 22, 2024 | 225.65 | 228.45 | 224.48 | 225.59 | 225.25 | -0.03% | 263,863 |
Jul 19, 2024 | 229.42 | 229.42 | 223.82 | 225.65 | 225.31 | -1.84% | 357,055 |
Jul 18, 2024 | 230.30 | 233.44 | 229.66 | 229.89 | 229.54 | 0.20% | 237,271 |
Jul 17, 2024 | 230.00 | 233.71 | 228.88 | 229.43 | 229.08 | 0.03% | 307,279 |
Jul 16, 2024 | 225.40 | 229.57 | 225.18 | 229.37 | 229.02 | 1.86% | 251,338 |
Jul 15, 2024 | 220.73 | 225.67 | 220.73 | 225.18 | 224.84 | 2.35% | 326,707 |
Jul 12, 2024 | 218.31 | 221.12 | 217.50 | 220.00 | 219.67 | 1.00% | 241,301 |
Jul 11, 2024 | 221.09 | 221.09 | 217.43 | 217.83 | 217.50 | -0.61% | 320,509 |
Jul 10, 2024 | 217.57 | 220.09 | 217.42 | 219.16 | 218.83 | 0.87% | 223,459 |
Jul 9, 2024 | 216.04 | 220.43 | 216.04 | 217.28 | 216.95 | -0.20% | 241,193 |
Jul 8, 2024 | 216.72 | 221.23 | 215.85 | 217.71 | 217.38 | 2.95% | 386,604 |
Jul 5, 2024 | 210.69 | 213.09 | 208.98 | 211.47 | 211.15 | -0.40% | 731,518 |
Jul 3, 2024 | 213.27 | 214.00 | 211.96 | 212.31 | 211.99 | -0.29% | 309,547 |
Jul 2, 2024 | 217.09 | 218.17 | 212.58 | 212.93 | 212.61 | -3.73% | 540,574 |
Jul 1, 2024 | 225.63 | 227.71 | 221.00 | 221.17 | 220.84 | -1.05% | 252,145 |
Jun 28, 2024 | 225.95 | 225.95 | 219.86 | 223.51 | 223.17 | -0.47% | 819,925 |
Jun 27, 2024 | 225.00 | 225.75 | 222.50 | 224.57 | 224.23 | -0.39% | 278,619 |
Jun 26, 2024 | 228.67 | 228.67 | 225.03 | 225.44 | 225.10 | -1.76% | 210,008 |
Jun 25, 2024 | 226.75 | 230.42 | 226.22 | 229.48 | 229.13 | 1.29% | 234,762 |
Jun 24, 2024 | 225.21 | 228.53 | 223.50 | 226.56 | 226.22 | 1.02% | 237,134 |
Jun 21, 2024 | 226.44 | 226.84 | 223.32 | 224.27 | 223.93 | -0.74% | 523,091 |
Jun 20, 2024 | 225.86 | 228.42 | 225.32 | 225.94 | 225.60 | 0.21% | 212,149 |
Jun 18, 2024 | 223.15 | 228.14 | 223.15 | 225.47 | 225.13 | 1.04% | 308,688 |
Jun 17, 2024 | 218.35 | 223.95 | 218.30 | 223.15 | 222.81 | 2.35% | 189,556 |
Jun 14, 2024 | 219.09 | 220.10 | 217.17 | 218.03 | 217.70 | -1.49% | 254,936 |
Jun 13, 2024 | 219.82 | 222.53 | 219.50 | 221.33 | 220.60 | 0.76% | 255,979 |