Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	37.34	37.56	37.02	37.10	37.10	-0.59%	730,382
Dec 17, 2025	37.04	37.76	36.99	37.32	37.09	0.73%	767,651
Dec 16, 2025	37.38	37.47	36.84	37.05	36.82	-0.43%	501,935
Dec 15, 2025	37.36	37.57	37.03	37.21	36.98	0.24%	493,777
Dec 12, 2025	37.35	37.35	36.82	37.12	36.89	0.19%	520,466
Dec 11, 2025	36.91	37.43	36.84	37.05	36.82	0.38%	549,797
Dec 10, 2025	35.97	37.24	35.97	36.91	36.68	2.67%	912,254
Dec 9, 2025	36.12	36.84	35.82	35.95	35.73	-0.77%	730,303
Dec 8, 2025	36.40	36.64	36.12	36.23	36.01	-0.22%	515,937
Dec 5, 2025	35.91	36.50	35.77	36.31	36.09	0.44%	451,693
Dec 4, 2025	36.04	36.24	35.65	36.15	35.93	0.70%	430,740
Dec 3, 2025	35.64	36.12	35.58	35.90	35.68	0.96%	696,067
Dec 2, 2025	36.18	36.18	35.52	35.56	35.34	-1.08%	395,028
Dec 1, 2025	35.16	36.05	35.16	35.95	35.73	1.44%	496,799
Nov 28, 2025	35.53	35.72	35.27	35.44	35.22	-0.39%	360,295
Nov 26, 2025	35.51	36.06	35.45	35.58	35.36	-0.28%	930,953
Nov 25, 2025	35.01	36.02	35.01	35.68	35.46	2.50%	541,517
Nov 24, 2025	34.72	35.01	34.43	34.81	34.60	0.14%	307,957
Nov 21, 2025	33.85	35.23	33.81	34.76	34.55	3.48%	465,880
Nov 20, 2025	33.99	34.54	33.42	33.59	33.38	-0.21%	435,975
Nov 19, 2025	33.50	33.81	33.32	33.66	33.45	0.54%	401,980
Nov 18, 2025	33.36	33.79	33.16	33.48	33.27	0.24%	534,499
Nov 17, 2025	34.76	34.76	33.31	33.40	33.19	-3.55%	655,574
Nov 14, 2025	34.48	34.74	34.14	34.63	34.42	-0.35%	358,580
Nov 13, 2025	34.76	35.11	34.49	34.75	34.54	-0.69%	400,882
Nov 12, 2025	34.73	35.48	34.73	34.99	34.77	0.57%	707,350
Nov 11, 2025	34.64	35.02	34.45	34.79	34.58	0.43%	276,305
Nov 10, 2025	34.75	35.10	34.46	34.64	34.43	-	440,092
Nov 7, 2025	34.04	34.68	33.77	34.64	34.43	1.67%	406,966
Nov 6, 2025	34.07	34.37	33.98	34.07	33.86	-0.67%	434,172
Nov 5, 2025	33.83	34.68	33.75	34.30	34.09	1.36%	429,861
Nov 4, 2025	33.31	34.04	33.05	33.84	33.63	0.74%	632,055
Nov 3, 2025	33.38	33.59	33.04	33.59	33.38	-0.12%	553,635
Oct 31, 2025	33.78	34.14	33.44	33.63	33.42	-1.44%	643,480
Oct 30, 2025	33.97	35.01	33.68	34.12	33.91	1.31%	727,813
Oct 29, 2025	34.47	35.69	33.50	33.68	33.47	-3.83%	1,489,919
Oct 28, 2025	34.89	35.07	34.48	35.02	34.80	0.11%	842,378
Oct 27, 2025	35.22	35.22	34.72	34.98	34.76	0.29%	438,602
Oct 24, 2025	34.94	35.27	34.72	34.88	34.67	0.98%	673,059
Oct 23, 2025	34.64	34.95	34.23	34.54	34.33	-0.63%	519,675
Oct 22, 2025	34.87	35.19	34.61	34.76	34.55	-0.06%	383,265
Oct 21, 2025	34.83	35.15	34.52	34.78	34.57	-0.26%	345,113
Oct 20, 2025	34.30	35.08	34.28	34.87	34.66	2.26%	390,432
Oct 17, 2025	34.07	34.32	33.55	34.10	33.89	1.43%	541,516
Oct 16, 2025	35.57	35.96	33.23	33.62	33.41	-6.79%	649,163
Oct 15, 2025	36.77	36.77	35.70	36.07	35.85	-1.39%	475,808
Oct 14, 2025	35.19	36.88	35.19	36.58	36.35	3.36%	672,722
Oct 13, 2025	35.18	35.45	34.76	35.39	35.17	1.93%	501,733
Oct 10, 2025	36.31	36.66	34.62	34.72	34.51	-4.22%	587,695
Oct 9, 2025	36.44	36.58	35.98	36.25	36.03	-0.85%	341,264