Skip to main content
logo
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
241.83
-1.91 (-0.78%)
At close: Aug 1, 2025, 4:00 PM
241.83
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025244.40245.05239.32241.83241.83-0.78%325,128
Jul 31, 2025245.09250.00243.53243.74243.74-0.30%611,287
Jul 30, 2025244.82246.00242.61244.47244.470.05%497,923
Jul 29, 2025247.95249.05241.58244.34244.34-0.40%462,622
Jul 28, 2025246.09247.70241.68245.32245.32-0.78%617,763
Jul 25, 2025238.35247.44237.96247.26247.263.46%947,140
Jul 24, 2025237.10240.52233.29239.00239.000.74%849,285
Jul 23, 2025237.04239.54235.84237.25237.250.05%642,986
Jul 22, 2025233.99237.67233.23237.13237.132.23%797,327
Jul 21, 2025235.78237.59231.40231.95231.95-1.70%702,990
Jul 18, 2025239.07239.89235.87235.96235.96-1.27%347,357
Jul 17, 2025237.64239.92236.00239.00239.00-0.09%376,563
Jul 16, 2025237.38239.53236.55239.21239.211.36%396,692
Jul 15, 2025238.51241.13235.94236.00236.00-1.58%532,668
Jul 14, 2025237.61242.61237.61239.80239.800.99%655,860
Jul 11, 2025237.49239.18236.74237.46237.46-0.41%279,828
Jul 10, 2025237.88239.08236.57238.44238.44-0.75%398,902
Jul 9, 2025239.00240.46238.51240.25240.25-0.16%357,778
Jul 8, 2025237.71241.74237.71240.63240.630.57%504,138
Jul 7, 2025241.54242.50237.98239.27239.27-0.68%327,689
Jul 3, 2025239.61242.24238.79240.90240.902.15%332,916
Jul 2, 2025242.93242.93234.15235.83235.83-3.38%534,403
Jul 1, 2025243.25245.81241.95244.09244.090.49%475,199
Jun 30, 2025242.45244.11240.32242.90242.900.60%622,553
Jun 27, 2025241.66243.78239.30241.46241.46-0.06%572,366
Jun 26, 2025241.36243.16241.03241.61241.610.32%228,046
Jun 25, 2025243.51244.04240.16240.84240.84-1.37%302,373
Jun 24, 2025246.42246.42242.96244.19244.19-0.29%659,112
Jun 23, 2025243.75246.47240.77244.90244.900.13%496,587
Jun 20, 2025247.03247.44242.47244.59244.59-0.25%996,147
Jun 18, 2025243.05248.28243.05245.21245.210.64%498,104
Jun 17, 2025246.94246.94242.21243.65243.65-1.62%359,565
Jun 16, 2025244.95249.43244.95247.65247.651.33%366,282
Jun 13, 2025245.13247.34243.12244.39244.39-1.04%239,895
Jun 12, 2025239.69247.17239.69246.95246.552.20%279,320
Jun 11, 2025243.16244.39240.70241.64241.25-0.68%285,728
Jun 10, 2025242.91246.84241.32243.30242.90-0.24%251,369
Jun 9, 2025245.84246.56236.85243.88243.48-1.20%412,245
Jun 6, 2025246.71247.31243.70246.83246.431.62%358,823
Jun 5, 2025246.72247.69242.56242.90242.50-1.61%478,817
Jun 4, 2025251.45252.71246.59246.87246.47-1.61%313,178
Jun 3, 2025253.88253.97247.58250.92250.51-1.19%343,160
Jun 2, 2025248.10254.09247.62253.95253.541.82%440,272
May 30, 2025244.82250.61243.03249.42249.011.75%584,545
May 29, 2025240.18245.43238.01245.14244.742.27%329,749
May 28, 2025244.54245.14239.27239.69239.30-2.05%281,693
May 27, 2025240.01245.28238.68244.71244.312.39%344,510
May 23, 2025238.75240.42236.22238.99238.600.09%711,312
May 22, 2025243.91244.50238.44238.77238.38-2.27%347,378
May 21, 2025246.40247.48243.29244.32243.92-0.84%326,387