Skip to main content
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
249.37
+1.00 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

RenaissanceRe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024247.45253.81247.45249.37249.370.40%950,243
Dec 19, 2024242.61250.94242.58248.37248.372.64%722,100
Dec 18, 2024250.51253.57241.55241.97241.97-5.18%813,232
Dec 17, 2024258.45259.84255.09255.19255.19-1.94%676,827
Dec 16, 2024266.50266.50258.08260.24260.24-2.81%874,797
Dec 13, 2024269.29269.39266.43267.76267.76-0.18%348,764
Dec 12, 2024272.34274.63267.97268.23267.84-0.94%321,312
Dec 11, 2024269.15271.58268.24270.78270.390.63%311,558
Dec 10, 2024274.57274.57268.42269.08268.69-2.04%387,400
Dec 9, 2024278.38280.53274.40274.69274.29-1.78%391,200
Dec 6, 2024286.00288.61278.53279.66279.25-2.58%418,400
Dec 5, 2024286.94290.78285.74287.06286.640.90%349,623
Dec 4, 2024286.70287.59278.37284.50284.09-0.85%414,305
Dec 3, 2024287.39289.51285.30286.94286.52-0.18%470,350
Dec 2, 2024286.88288.61283.21287.47287.050.46%446,117
Nov 29, 2024284.76287.94284.76286.15285.730.25%244,225
Nov 27, 2024283.27285.79282.70285.44285.021.08%399,200
Nov 26, 2024278.52282.42276.85282.38281.970.97%330,710
Nov 25, 2024273.22280.67273.22279.67279.262.86%513,400
Nov 22, 2024264.95272.82264.95271.90271.502.74%367,009
Nov 21, 2024264.39266.53262.70264.64264.260.13%346,200
Nov 20, 2024265.07266.94263.56264.30263.92-0.12%328,600
Nov 19, 2024259.15264.85258.37264.61264.231.19%485,000
Nov 18, 2024257.58261.60257.58261.50261.120.51%780,722
Nov 15, 2024258.51260.79256.24260.18259.801.25%583,200
Nov 14, 2024260.00261.68254.72256.96256.59-1.27%617,200
Nov 13, 2024263.76264.39259.90260.27259.89-1.35%654,915
Nov 12, 2024264.31265.81262.51263.83263.45-0.35%552,300
Nov 11, 2024269.78270.56261.82264.76264.38-1.25%655,232
Nov 8, 2024268.42271.14264.96268.12267.730.87%746,122
Nov 7, 2024300.00300.00260.55265.81265.42-4.35%1,010,000
Nov 6, 2024282.36282.36273.04277.90277.503.20%440,000
Nov 5, 2024265.35270.61265.13269.29268.901.05%326,600
Nov 4, 2024263.00267.93262.21266.49266.100.92%378,300
Nov 1, 2024263.86269.07263.31264.07263.690.64%382,600
Oct 31, 2024265.15266.40257.47262.40262.02-1.87%491,100
Oct 30, 2024268.11271.44266.96267.40267.01-0.25%256,500
Oct 29, 2024267.53270.02267.00268.08267.69-0.45%257,900
Oct 28, 2024270.31272.64269.13269.28268.890.34%194,342
Oct 25, 2024272.35275.12267.54268.36267.97-1.54%254,924
Oct 24, 2024276.00276.50272.31272.57272.17-0.92%289,847
Oct 23, 2024276.14276.14272.84275.09274.69-0.37%238,300
Oct 22, 2024277.37278.45271.64276.10275.70-1.03%274,007
Oct 21, 2024282.47284.36278.59278.97278.56-1.28%434,801
Oct 18, 2024282.83283.10279.55282.60282.19-0.31%1,355,523
Oct 17, 2024279.22283.72277.47283.49283.082.77%423,634
Oct 16, 2024274.65277.86274.05275.86275.460.43%309,700
Oct 15, 2024278.65282.02274.46274.68274.28-1.42%348,003
Oct 14, 2024275.81279.20273.03278.64278.231.12%394,673
Oct 11, 2024279.82280.40272.66275.55275.15-1.17%431,604
Oct 10, 2024281.67283.86274.95278.80278.391.82%699,110
Oct 9, 2024260.36275.80258.95273.82273.424.72%925,800
Oct 8, 2024257.00267.46257.00261.47261.093.02%879,000
Oct 7, 2024272.09275.37251.50253.81253.44-9.25%992,700
Oct 4, 2024275.51279.76275.51279.69279.282.13%256,814
Oct 3, 2024274.98274.98271.75273.87273.47-0.52%195,900
Oct 2, 2024273.76276.40273.39275.30274.900.36%240,240
Oct 1, 2024272.37276.55271.52274.30273.900.70%248,200
Sep 30, 2024270.00272.73264.45272.40272.001.11%423,100
Sep 27, 2024268.57271.80268.57269.40269.010.12%314,700
Sep 26, 2024263.14269.61262.17269.09268.701.91%384,141
Sep 25, 2024263.82264.20258.30264.04263.660.53%300,800
Sep 24, 2024264.41266.20261.09262.64262.26-0.72%265,706
Sep 23, 2024265.15265.75263.70264.55264.170.33%259,600
Sep 20, 2024261.51265.22259.26263.67263.291.04%667,600
Sep 19, 2024264.00265.71260.54260.96260.58-0.76%435,804
Sep 18, 2024265.12265.66261.60262.96262.58-0.24%199,700
Sep 17, 2024265.70266.14263.50263.58263.20-0.91%236,249
Sep 16, 2024260.13268.61260.13266.00265.612.90%312,900
Sep 13, 2024255.52258.78254.26258.51258.131.70%247,000
Sep 12, 2024254.66254.94251.23254.20253.44-0.29%357,023
Sep 11, 2024256.34256.34251.87254.94254.18-0.46%251,500
Sep 10, 2024259.88259.88255.36256.12255.36-1.05%292,612
Sep 9, 2024258.79261.40255.94258.83258.060.22%264,400
Sep 6, 2024259.63261.07258.11258.27257.50-0.63%222,000
Sep 5, 2024259.65261.62257.81259.91259.130.34%220,000
Sep 4, 2024258.65260.97257.70259.04258.270.82%225,102
Sep 3, 2024254.55259.17254.21256.94256.170.84%287,800
Aug 30, 2024257.42259.23253.90254.79254.03-1.03%373,800
Aug 29, 2024256.07259.03254.63257.45256.680.62%264,534
Aug 28, 2024251.23256.25250.40255.86255.102.14%293,100
Aug 27, 2024251.01251.65249.56250.51249.760.16%181,224
Aug 26, 2024252.95255.32250.02250.11249.36-0.75%208,800
Aug 23, 2024248.35252.39248.05251.99251.241.92%449,741
Aug 22, 2024245.15247.26244.43247.25246.510.93%181,900
Aug 21, 2024245.00245.09242.16244.96244.230.12%168,300
Aug 20, 2024244.80246.13243.61244.67243.94-0.35%265,319
Aug 19, 2024240.87246.85240.87245.53244.802.06%269,700
Aug 16, 2024240.00241.53238.34240.58239.860.62%234,209
Aug 15, 2024237.82239.36235.69239.10238.391.13%169,400
Aug 14, 2024232.78236.84232.64236.43235.721.69%164,942
Aug 13, 2024235.98235.98231.42232.51231.82-0.92%230,339
Aug 12, 2024236.20237.68234.32234.67233.97-0.53%243,703
Aug 9, 2024233.50236.09231.84235.93235.231.37%293,933
Aug 8, 2024230.25233.90228.86232.75232.061.49%211,943
Aug 7, 2024228.29231.13227.55229.34228.660.87%242,939
Aug 6, 2024228.44231.70226.74227.36226.68-0.46%243,600
Aug 5, 2024231.09231.09224.41228.40227.72-2.67%842,310
Aug 2, 2024231.81234.89229.11234.67233.971.21%411,730
Aug 1, 2024233.92234.34227.09231.86231.17-0.02%623,916