Skip to main content
logo
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
295.56
-5.00 (-1.66%)
May 22, 2026, 4:00 PM EDT - Market closed

RenaissanceRe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026300.56303.30294.88295.56295.56-1.66%323,836
May 21, 2026301.79305.35299.05300.56300.56-0.82%333,094
May 20, 2026302.03304.87299.27303.06303.060.34%450,599
May 19, 2026298.56306.64296.49302.03302.031.22%669,143
May 18, 2026292.57299.93292.57298.40298.401.42%407,078
May 15, 2026287.29294.43287.29294.23294.232.19%741,142
May 14, 2026291.58293.36286.77287.93287.93-0.72%443,003
May 13, 2026294.51299.15288.06290.01290.01-2.14%329,410
May 12, 2026297.04298.94291.61296.34296.340.13%451,453
May 11, 2026301.25302.08295.28295.95295.95-1.40%299,789
May 8, 2026301.27303.08299.09300.16300.16-0.23%187,694
May 7, 2026302.94306.04297.24300.84300.84-0.59%313,321
May 6, 2026302.62306.59300.60302.63302.630.20%243,805
May 5, 2026303.64307.32302.04302.04302.04-0.08%354,771
May 4, 2026300.43303.33297.85302.28302.281.00%449,805
May 1, 2026308.41308.77298.38299.30299.30-2.50%475,350
Apr 30, 2026301.92311.76301.92306.97306.971.06%551,170
Apr 29, 2026290.00305.68290.00303.75303.75-2.21%544,330
Apr 28, 2026314.78314.78309.03310.61310.61-0.12%349,143
Apr 27, 2026307.35313.49306.96310.99310.990.52%282,057
Apr 24, 2026312.10313.70308.91309.38309.38-1.30%268,116
Apr 23, 2026312.37314.99308.45313.44313.440.77%271,053
Apr 22, 2026307.20312.29307.20311.05311.05-0.22%274,671
Apr 21, 2026313.10315.62307.67311.73311.73-0.34%363,609
Apr 20, 2026314.37318.20311.52312.80312.80-0.76%270,584
Apr 17, 2026312.31318.00312.31315.20315.200.18%190,339
Apr 16, 2026312.86315.00310.56314.62314.621.24%311,149
Apr 15, 2026308.14314.57307.28310.76310.760.83%331,453
Apr 14, 2026305.87308.77303.97308.20308.200.12%239,606
Apr 13, 2026303.43308.53302.06307.84307.841.59%389,510
Apr 10, 2026309.48310.08301.09303.03303.03-2.20%261,591
Apr 9, 2026308.58314.22307.22309.85309.850.90%212,197
Apr 8, 2026301.51309.07300.30307.08307.081.45%383,332
Apr 7, 2026300.75305.59298.51302.70302.700.56%226,269
Apr 6, 2026303.59303.61296.82301.00301.000.21%161,579
Apr 2, 2026296.22301.50287.84300.37300.371.59%176,739
Apr 1, 2026296.28298.26294.01295.66295.66-0.53%221,990
Mar 31, 2026297.08300.55293.26297.23297.230.55%233,250
Mar 30, 2026294.19297.63292.60295.59295.591.16%220,750
Mar 27, 2026297.61297.98291.65292.21292.21-1.26%249,732
Mar 26, 2026293.72296.70292.81295.95295.950.92%253,279
Mar 25, 2026296.87296.87292.26293.24293.24-0.32%204,282
Mar 24, 2026292.92298.38292.92294.17294.170.32%306,745
Mar 23, 2026296.14300.11293.05293.23293.230.86%438,704
Mar 20, 2026291.20293.66289.09290.73290.73-0.33%906,812
Mar 19, 2026295.44296.90290.02291.68291.68-1.36%342,654
Mar 18, 2026294.85298.48293.37295.71295.710.07%402,747
Mar 17, 2026298.44301.98294.41295.51295.510.50%291,056
Mar 16, 2026295.15298.47293.13294.03294.030.09%286,430
Mar 13, 2026293.83295.58291.31293.78293.780.97%251,237