RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
242.38
-4.35 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
241.10
-1.28 (-0.53%)
Pre-market: Mar 31, 2025, 8:48 AM EDT
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 247.27 | 248.51 | 241.85 | 242.38 | 242.38 | -1.76% | 269,474 |
| Mar 27, 2025 | 245.76 | 246.85 | 242.49 | 246.73 | 246.73 | 1.01% | 322,855 |
| Mar 26, 2025 | 240.60 | 247.24 | 239.51 | 244.27 | 244.27 | 2.15% | 411,023 |
| Mar 25, 2025 | 240.98 | 242.09 | 235.94 | 239.12 | 239.12 | -0.24% | 458,020 |
| Mar 24, 2025 | 236.48 | 240.07 | 236.42 | 239.69 | 239.69 | 1.42% | 431,389 |
| Mar 21, 2025 | 234.00 | 237.50 | 233.17 | 236.34 | 236.34 | 0.27% | 1,416,311 |
| Mar 20, 2025 | 241.45 | 241.45 | 235.19 | 235.70 | 235.70 | -1.96% | 622,865 |
| Mar 19, 2025 | 239.84 | 241.50 | 237.55 | 240.41 | 240.41 | -0.08% | 590,756 |
| Mar 18, 2025 | 244.49 | 246.66 | 240.49 | 240.61 | 240.61 | -1.91% | 344,958 |
| Mar 17, 2025 | 239.75 | 246.04 | 239.75 | 245.29 | 245.29 | 2.35% | 532,796 |
| Mar 14, 2025 | 237.00 | 239.78 | 235.52 | 239.65 | 239.65 | 1.45% | 559,267 |
| Mar 13, 2025 | 234.41 | 237.85 | 234.25 | 236.23 | 235.84 | 0.55% | 412,812 |
| Mar 12, 2025 | 239.26 | 239.93 | 234.59 | 234.93 | 234.54 | -1.87% | 461,190 |
| Mar 11, 2025 | 241.10 | 241.10 | 237.43 | 239.41 | 239.01 | -0.84% | 474,916 |
| Mar 10, 2025 | 241.75 | 247.19 | 240.20 | 241.45 | 241.05 | -0.97% | 588,683 |
| Mar 7, 2025 | 241.98 | 244.64 | 239.26 | 243.82 | 243.41 | 0.25% | 600,241 |
| Mar 6, 2025 | 243.30 | 243.82 | 238.61 | 243.20 | 242.80 | -0.33% | 704,996 |
| Mar 5, 2025 | 244.46 | 246.99 | 241.64 | 244.00 | 243.59 | -0.28% | 627,739 |
| Mar 4, 2025 | 240.16 | 248.87 | 238.75 | 244.68 | 244.27 | 1.41% | 769,707 |
| Mar 3, 2025 | 238.58 | 241.50 | 235.74 | 241.27 | 240.87 | 1.54% | 447,307 |
| Feb 28, 2025 | 235.30 | 237.70 | 233.94 | 237.62 | 237.22 | 1.73% | 445,082 |
| Feb 27, 2025 | 233.17 | 234.71 | 231.87 | 233.59 | 233.20 | 1.05% | 418,792 |
| Feb 26, 2025 | 231.83 | 232.58 | 229.84 | 231.16 | 230.78 | -0.70% | 313,268 |
| Feb 25, 2025 | 230.04 | 234.12 | 229.72 | 232.80 | 232.41 | 1.88% | 525,428 |
| Feb 24, 2025 | 228.17 | 230.17 | 224.88 | 228.50 | 228.12 | 0.86% | 513,750 |
| Feb 21, 2025 | 229.14 | 229.72 | 225.33 | 226.55 | 226.17 | -1.04% | 578,204 |
| Feb 20, 2025 | 229.86 | 229.90 | 226.59 | 228.92 | 228.54 | -0.54% | 488,570 |
| Feb 19, 2025 | 232.06 | 233.76 | 228.88 | 230.17 | 229.79 | -1.11% | 377,016 |
| Feb 18, 2025 | 230.96 | 232.90 | 229.00 | 232.76 | 232.37 | 0.79% | 440,340 |
| Feb 14, 2025 | 232.65 | 233.78 | 229.73 | 230.93 | 230.55 | -1.06% | 297,955 |
| Feb 13, 2025 | 231.57 | 233.99 | 228.66 | 233.40 | 233.01 | 1.03% | 457,012 |
| Feb 12, 2025 | 235.02 | 235.51 | 230.77 | 231.02 | 230.64 | -1.70% | 391,900 |
| Feb 11, 2025 | 233.53 | 235.66 | 231.18 | 235.02 | 234.63 | 0.43% | 338,850 |
| Feb 10, 2025 | 238.10 | 239.96 | 233.10 | 234.02 | 233.63 | -2.30% | 360,550 |
| Feb 7, 2025 | 240.18 | 240.99 | 236.07 | 239.54 | 239.14 | -0.57% | 435,103 |
| Feb 6, 2025 | 236.98 | 240.97 | 235.13 | 240.92 | 240.52 | 2.96% | 628,230 |
| Feb 5, 2025 | 233.31 | 236.01 | 233.17 | 234.00 | 233.61 | 0.68% | 623,272 |
| Feb 4, 2025 | 231.51 | 234.63 | 228.85 | 232.41 | 232.02 | 0.08% | 572,781 |
| Feb 3, 2025 | 229.56 | 235.51 | 229.53 | 232.23 | 231.84 | -0.15% | 629,992 |
| Jan 31, 2025 | 236.25 | 237.27 | 232.32 | 232.58 | 232.19 | -2.44% | 923,480 |
| Jan 30, 2025 | 236.89 | 240.23 | 235.08 | 238.39 | 237.99 | 0.63% | 884,544 |
| Jan 29, 2025 | 246.22 | 246.22 | 235.22 | 236.89 | 236.50 | -8.56% | 1,660,883 |
| Jan 28, 2025 | 262.15 | 262.20 | 256.81 | 259.06 | 258.63 | -1.58% | 485,110 |
| Jan 27, 2025 | 257.61 | 263.45 | 256.10 | 263.22 | 262.78 | 2.81% | 449,183 |
| Jan 24, 2025 | 252.84 | 256.46 | 252.50 | 256.02 | 255.59 | 1.61% | 363,747 |
| Jan 23, 2025 | 255.69 | 256.59 | 251.08 | 251.97 | 251.55 | -1.64% | 298,174 |
| Jan 22, 2025 | 258.20 | 260.11 | 255.58 | 256.16 | 255.73 | -0.41% | 391,241 |
| Jan 21, 2025 | 257.46 | 260.39 | 255.95 | 257.22 | 256.79 | -0.09% | 319,655 |
| Jan 17, 2025 | 257.62 | 260.09 | 256.15 | 257.46 | 257.03 | 0.19% | 1,347,222 |
| Jan 16, 2025 | 255.00 | 257.36 | 254.74 | 256.97 | 256.54 | 0.77% | 405,259 |