RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
247.92
-1.23 (-0.49%)
At close: Aug 22, 2025, 4:00 PM
247.92
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 247.78 | 248.56 | 247.08 | 247.17 | - | -0.79% | 307,583 |
| 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 |
| Jul 1, 2025 | 243.25 | 245.81 | 241.95 | 244.09 | 244.09 | 0.49% | 475,199 |
| Jun 30, 2025 | 242.45 | 244.11 | 240.32 | 242.90 | 242.90 | 0.60% | 622,553 |
| Jun 27, 2025 | 241.66 | 243.78 | 239.30 | 241.46 | 241.46 | -0.06% | 572,366 |
| Jun 26, 2025 | 241.36 | 243.16 | 241.03 | 241.61 | 241.61 | 0.32% | 228,046 |
| Jun 25, 2025 | 243.51 | 244.04 | 240.16 | 240.84 | 240.84 | -1.37% | 302,373 |
| Jun 24, 2025 | 246.42 | 246.42 | 242.96 | 244.19 | 244.19 | -0.29% | 659,112 |
| Jun 23, 2025 | 243.75 | 246.47 | 240.77 | 244.90 | 244.90 | 0.13% | 496,587 |
| Jun 20, 2025 | 247.03 | 247.44 | 242.47 | 244.59 | 244.59 | -0.25% | 996,147 |
| Jun 18, 2025 | 243.05 | 248.28 | 243.05 | 245.21 | 245.21 | 0.64% | 498,104 |
| Jun 17, 2025 | 246.94 | 246.94 | 242.21 | 243.65 | 243.65 | -1.62% | 359,565 |
| Jun 16, 2025 | 244.95 | 249.43 | 244.95 | 247.65 | 247.65 | 1.33% | 366,282 |
| Jun 13, 2025 | 245.13 | 247.34 | 243.12 | 244.39 | 244.39 | -1.04% | 239,895 |
| Jun 12, 2025 | 239.69 | 247.17 | 239.69 | 246.95 | 246.55 | 2.20% | 279,320 |