RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
244.54
+6.03 (2.53%)
Sep 11, 2025, 4:00 PM EDT - Market closed
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 238.01 | 244.63 | 237.91 | 244.54 | 244.54 | 2.53% | 323,343 |
| Sep 10, 2025 | 237.25 | 239.18 | 235.88 | 238.51 | 238.51 | 0.08% | 354,962 |
| Sep 9, 2025 | 239.10 | 241.21 | 238.03 | 238.33 | 238.33 | -0.68% | 362,216 |
| Sep 8, 2025 | 239.14 | 240.29 | 235.37 | 239.96 | 239.96 | -0.29% | 611,388 |
| Sep 5, 2025 | 244.63 | 245.83 | 240.46 | 240.65 | 240.65 | -1.63% | 344,932 |
| Sep 4, 2025 | 247.69 | 249.03 | 244.02 | 244.63 | 244.63 | -0.72% | 328,688 |
| Sep 3, 2025 | 243.30 | 246.47 | 243.30 | 246.40 | 246.40 | 0.80% | 352,218 |
| Sep 2, 2025 | 243.11 | 245.10 | 241.90 | 244.44 | 244.44 | 0.60% | 485,052 |
| Aug 29, 2025 | 241.89 | 243.90 | 241.76 | 242.99 | 242.99 | 0.65% | 304,929 |
| Aug 28, 2025 | 244.15 | 244.15 | 239.93 | 241.41 | 241.41 | -1.20% | 427,766 |
| Aug 27, 2025 | 245.00 | 246.49 | 243.79 | 244.34 | 244.34 | -0.10% | 454,909 |
| Aug 26, 2025 | 244.31 | 246.26 | 243.88 | 244.59 | 244.59 | -0.34% | 324,338 |
| Aug 25, 2025 | 246.92 | 247.61 | 244.68 | 245.43 | 245.43 | -1.00% | 266,935 |
| Aug 22, 2025 | 250.36 | 251.02 | 246.39 | 247.92 | 247.92 | -0.49% | 307,588 |
| Aug 21, 2025 | 248.25 | 249.53 | 247.39 | 249.15 | 249.15 | 0.44% | 274,740 |
| Aug 20, 2025 | 244.50 | 248.25 | 243.76 | 248.05 | 248.05 | 1.81% | 288,659 |
| Aug 19, 2025 | 239.55 | 243.77 | 238.54 | 243.64 | 243.64 | 1.68% | 253,548 |
| Aug 18, 2025 | 238.39 | 239.73 | 237.23 | 239.61 | 239.61 | 0.29% | 408,499 |
| Aug 15, 2025 | 242.80 | 243.18 | 237.62 | 238.91 | 238.91 | -1.39% | 376,295 |
| Aug 14, 2025 | 241.20 | 244.21 | 241.20 | 242.28 | 242.28 | -0.73% | 244,596 |
| Aug 13, 2025 | 240.18 | 244.07 | 239.25 | 244.06 | 244.06 | 1.87% | 225,689 |
| Aug 12, 2025 | 240.15 | 243.06 | 238.96 | 239.57 | 239.57 | -0.36% | 297,330 |
| Aug 11, 2025 | 240.40 | 242.44 | 240.06 | 240.43 | 240.43 | 0.02% | 266,068 |
| Aug 8, 2025 | 236.47 | 242.34 | 236.47 | 240.37 | 240.37 | 0.36% | 266,199 |
| Aug 7, 2025 | 242.33 | 242.65 | 237.91 | 239.51 | 239.51 | -0.93% | 303,423 |
| Aug 6, 2025 | 241.17 | 243.33 | 240.13 | 241.76 | 241.76 | 0.61% | 306,482 |
| Aug 5, 2025 | 241.00 | 243.21 | 240.00 | 240.30 | 240.30 | 0.13% | 357,210 |
| Aug 4, 2025 | 243.55 | 245.08 | 239.32 | 239.98 | 239.98 | -0.77% | 338,684 |
| Aug 1, 2025 | 244.40 | 245.05 | 239.32 | 241.83 | 241.83 | -0.78% | 325,151 |
| Jul 31, 2025 | 245.09 | 250.00 | 243.53 | 243.74 | 243.74 | -0.30% | 611,287 |
| Jul 30, 2025 | 244.82 | 246.00 | 242.61 | 244.47 | 244.47 | 0.05% | 497,923 |
| Jul 29, 2025 | 247.95 | 249.05 | 241.58 | 244.34 | 244.34 | -0.40% | 462,622 |
| Jul 28, 2025 | 246.09 | 247.70 | 241.68 | 245.32 | 245.32 | -0.78% | 617,763 |
| Jul 25, 2025 | 238.35 | 247.44 | 237.96 | 247.26 | 247.26 | 3.46% | 947,140 |
| Jul 24, 2025 | 237.10 | 240.52 | 233.29 | 239.00 | 239.00 | 0.74% | 849,285 |
| Jul 23, 2025 | 237.04 | 239.54 | 235.84 | 237.25 | 237.25 | 0.05% | 642,986 |
| Jul 22, 2025 | 233.99 | 237.67 | 233.23 | 237.13 | 237.13 | 2.23% | 797,327 |
| Jul 21, 2025 | 235.78 | 237.59 | 231.40 | 231.95 | 231.95 | -1.70% | 702,990 |
| Jul 18, 2025 | 239.07 | 239.89 | 235.87 | 235.96 | 235.96 | -1.27% | 347,357 |
| Jul 17, 2025 | 237.64 | 239.92 | 236.00 | 239.00 | 239.00 | -0.09% | 376,563 |
| Jul 16, 2025 | 237.38 | 239.53 | 236.55 | 239.21 | 239.21 | 1.36% | 396,692 |
| Jul 15, 2025 | 238.51 | 241.13 | 235.94 | 236.00 | 236.00 | -1.58% | 532,668 |
| Jul 14, 2025 | 237.61 | 242.61 | 237.61 | 239.80 | 239.80 | 0.99% | 655,860 |
| Jul 11, 2025 | 237.49 | 239.18 | 236.74 | 237.46 | 237.46 | -0.41% | 279,828 |
| Jul 10, 2025 | 237.88 | 239.08 | 236.57 | 238.44 | 238.44 | -0.75% | 398,902 |
| Jul 9, 2025 | 239.00 | 240.46 | 238.51 | 240.25 | 240.25 | -0.16% | 357,778 |
| Jul 8, 2025 | 237.71 | 241.74 | 237.71 | 240.63 | 240.63 | 0.57% | 504,138 |
| Jul 7, 2025 | 241.54 | 242.50 | 237.98 | 239.27 | 239.27 | -0.68% | 327,689 |
| Jul 3, 2025 | 239.61 | 242.24 | 238.79 | 240.90 | 240.90 | 2.15% | 332,916 |
| Jul 2, 2025 | 242.93 | 242.93 | 234.15 | 235.83 | 235.83 | -3.38% | 534,403 |