Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	31.21	32.15	31.02	32.10	32.10	3.18%	1,246,245
Apr 23, 2025	29.10	31.32	28.84	31.11	31.11	8.66%	2,000,770
Apr 22, 2025	28.27	28.94	27.84	28.63	28.63	2.58%	1,254,280
Apr 21, 2025	27.86	27.98	27.48	27.91	27.91	-0.96%	808,036
Apr 17, 2025	27.90	28.37	27.90	28.18	28.18	0.64%	3,126,142
Apr 16, 2025	27.86	28.33	27.68	28.00	28.00	0.29%	817,856
Apr 15, 2025	27.83	28.50	27.83	27.92	27.92	0.43%	911,099
Apr 14, 2025	27.99	28.22	27.26	27.80	27.80	0.43%	1,144,324
Apr 11, 2025	27.57	28.20	27.09	27.68	27.68	-0.36%	1,014,962
Apr 10, 2025	29.18	29.48	27.18	27.78	27.78	-7.62%	1,368,255
Apr 9, 2025	27.41	30.63	26.97	30.07	30.07	7.89%	1,578,488
Apr 8, 2025	29.64	30.02	27.44	27.87	27.87	-2.79%	1,376,681
Apr 7, 2025	28.25	30.61	27.89	28.67	28.67	-2.35%	1,822,139
Apr 4, 2025	29.16	29.61	28.45	29.36	29.36	-4.36%	1,551,983
Apr 3, 2025	32.09	32.48	30.67	30.70	30.70	-9.44%	1,573,005
Apr 2, 2025	33.40	34.07	33.40	33.90	33.90	-0.56%	1,894,792
Apr 1, 2025	33.63	34.32	33.40	34.09	34.09	0.47%	1,171,433
Mar 31, 2025	33.24	34.10	32.85	33.93	33.93	0.62%	8,382,908
Mar 28, 2025	34.91	35.23	33.40	33.72	33.72	-3.74%	1,125,232
Mar 27, 2025	35.51	35.63	34.61	35.03	35.03	-1.30%	940,567
Mar 26, 2025	35.98	36.61	35.20	35.49	35.49	-0.62%	1,119,421
Mar 25, 2025	35.78	36.11	35.64	35.71	35.71	-0.20%	708,310
Mar 24, 2025	35.64	35.97	35.25	35.78	35.78	2.08%	479,207
Mar 21, 2025	34.69	35.27	34.53	35.05	35.05	0.57%	1,606,987
Mar 20, 2025	34.57	35.46	34.57	34.85	34.85	-0.29%	666,328
Mar 19, 2025	34.63	35.40	34.46	34.95	34.95	1.10%	543,909
Mar 18, 2025	34.69	35.04	34.33	34.57	34.57	-0.60%	677,915
Mar 17, 2025	34.28	35.00	34.16	34.78	34.78	0.90%	827,857
Mar 14, 2025	33.59	34.52	33.47	34.47	34.25	3.54%	527,001
Mar 13, 2025	33.85	34.10	33.24	33.29	33.08	-1.13%	306,559
Mar 12, 2025	33.75	34.21	33.19	33.67	33.46	1.02%	512,676
Mar 11, 2025	33.55	33.94	33.16	33.33	33.12	-0.15%	575,695
Mar 10, 2025	34.23	34.49	33.29	33.38	33.17	-3.69%	671,989
Mar 7, 2025	34.65	34.99	34.28	34.66	34.44	-0.37%	428,317
Mar 6, 2025	34.72	35.03	34.11	34.79	34.57	-0.17%	594,785
Mar 5, 2025	35.19	35.43	34.44	34.85	34.63	-0.71%	702,823
Mar 4, 2025	35.45	35.78	34.72	35.10	34.88	-2.53%	849,902
Mar 3, 2025	36.20	36.68	35.58	36.01	35.78	-0.52%	549,317
Feb 28, 2025	35.95	36.36	35.91	36.20	35.97	0.98%	612,041
Feb 27, 2025	35.90	36.14	35.70	35.85	35.63	-0.17%	408,284
Feb 26, 2025	36.27	36.44	35.31	35.91	35.68	-0.97%	506,834
Feb 25, 2025	36.54	36.91	36.16	36.26	36.03	0.11%	656,167
Feb 24, 2025	37.13	37.13	36.20	36.22	35.99	-1.28%	431,123
Feb 21, 2025	37.70	37.70	36.53	36.69	36.46	-1.74%	466,970
Feb 20, 2025	37.43	37.64	36.87	37.34	37.11	-0.69%	455,854
Feb 19, 2025	37.80	38.03	37.47	37.60	37.36	-1.80%	417,211
Feb 18, 2025	38.41	38.65	38.02	38.29	38.05	-0.42%	744,573
Feb 14, 2025	38.70	39.01	38.25	38.45	38.21	0.13%	449,255
Feb 13, 2025	38.25	38.47	37.77	38.40	38.16	0.87%	432,162
Feb 12, 2025	38.52	38.83	38.06	38.07	37.83	-2.58%	436,135