Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.47	35.86	34.03	35.38	35.38	2.14%	2,309,605
Dec 19, 2024	35.36	35.67	34.18	34.64	34.64	-0.63%	779,512
Dec 18, 2024	36.81	36.88	34.68	34.86	34.86	-4.96%	1,063,322
Dec 17, 2024	37.02	37.72	36.59	36.68	36.45	-1.93%	1,256,921
Dec 16, 2024	36.50	37.66	36.30	37.40	37.17	2.52%	733,740
Dec 13, 2024	36.61	36.65	36.12	36.48	36.25	-0.36%	227,724
Dec 12, 2024	37.03	37.23	36.50	36.61	36.38	-1.24%	268,168
Dec 11, 2024	37.35	37.55	36.90	37.07	36.84	0.46%	294,834
Dec 10, 2024	36.81	37.69	36.30	36.90	36.67	0.08%	309,472
Dec 9, 2024	37.71	37.78	36.84	36.87	36.64	-1.50%	225,474
Dec 6, 2024	37.51	37.62	37.01	37.43	37.20	0.75%	196,407
Dec 5, 2024	37.64	38.03	37.11	37.15	36.92	-0.99%	247,282
Dec 4, 2024	36.95	37.57	36.75	37.52	37.29	1.60%	272,158
Dec 3, 2024	37.52	37.73	36.88	36.93	36.70	-1.65%	311,555
Dec 2, 2024	37.83	37.95	37.18	37.55	37.32	-0.19%	398,433
Nov 29, 2024	38.37	38.37	37.21	37.62	37.38	-0.69%	225,264
Nov 27, 2024	38.47	38.84	37.88	37.88	37.64	-0.76%	354,190
Nov 26, 2024	38.24	38.44	37.78	38.17	37.93	-1.17%	642,850
Nov 25, 2024	38.48	39.47	38.21	38.62	38.38	1.90%	764,794
Nov 22, 2024	37.31	38.18	37.23	37.90	37.66	1.61%	628,429
Nov 21, 2024	36.63	37.62	36.59	37.30	37.07	2.59%	406,553
Nov 20, 2024	36.62	36.68	35.91	36.36	36.13	-0.55%	233,599
Nov 19, 2024	36.37	36.93	36.29	36.56	36.33	-0.54%	323,164
Nov 18, 2024	37.13	37.50	36.75	36.76	36.53	-0.41%	361,167
Nov 15, 2024	36.97	37.14	36.21	36.91	36.68	0.44%	411,454
Nov 14, 2024	37.26	37.34	36.41	36.75	36.52	-0.70%	296,495
Nov 13, 2024	37.25	38.07	36.95	37.01	36.78	-1.04%	512,647
Nov 12, 2024	38.00	38.67	37.40	37.40	37.17	-1.86%	552,572
Nov 11, 2024	37.93	38.77	37.57	38.11	37.87	2.42%	457,226
Nov 8, 2024	36.77	37.51	36.49	37.21	36.98	1.14%	402,834
Nov 7, 2024	37.72	38.01	36.72	36.79	36.56	-3.64%	443,050
Nov 6, 2024	37.22	38.46	36.94	38.18	37.94	12.10%	1,100,311
Nov 5, 2024	33.24	34.06	33.15	34.06	33.85	2.47%	564,633
Nov 4, 2024	33.42	33.62	32.81	33.24	33.03	-1.45%	268,938
Nov 1, 2024	34.30	34.43	33.62	33.73	33.52	-1.11%	251,981
Oct 31, 2024	34.82	34.84	34.08	34.11	33.90	-1.56%	284,991
Oct 30, 2024	34.29	35.46	34.29	34.65	34.43	0.49%	341,401
Oct 29, 2024	34.81	34.81	34.33	34.48	34.26	-0.75%	294,231
Oct 28, 2024	33.87	34.89	33.83	34.74	34.52	3.89%	420,869
Oct 25, 2024	33.74	34.04	33.44	33.44	33.23	-0.59%	684,456
Oct 24, 2024	33.97	34.26	33.33	33.64	33.43	-1.69%	447,358
Oct 23, 2024	33.86	34.56	32.30	34.22	34.01	5.39%	784,793
Oct 22, 2024	32.36	32.71	32.30	32.47	32.27	0.25%	453,721
Oct 21, 2024	33.64	33.67	32.37	32.39	32.19	-3.80%	324,634
Oct 18, 2024	34.23	34.23	33.56	33.67	33.46	-1.58%	308,768
Oct 17, 2024	34.13	34.25	33.76	34.21	34.00	0.26%	295,377
Oct 16, 2024	33.97	34.51	33.80	34.12	33.91	1.82%	397,845
Oct 15, 2024	33.00	34.33	32.74	33.51	33.30	1.89%	724,336
Oct 14, 2024	32.73	33.20	32.52	32.89	32.68	0.46%	379,257
Oct 11, 2024	31.83	32.94	31.83	32.74	32.54	3.35%	333,998
Oct 10, 2024	31.33	31.69	31.08	31.68	31.48	0.32%	393,824
Oct 9, 2024	31.54	32.00	31.46	31.58	31.38	-0.09%	438,177
Oct 8, 2024	31.87	31.99	31.55	31.61	31.41	-0.44%	309,337
Oct 7, 2024	31.68	31.90	31.54	31.75	31.55	-0.35%	326,072
Oct 4, 2024	31.86	32.10	31.52	31.86	31.66	1.53%	425,875
Oct 3, 2024	31.03	31.45	30.94	31.38	31.18	0.06%	311,571
Oct 2, 2024	31.24	31.87	31.21	31.36	31.16	-0.38%	271,628
Oct 1, 2024	32.44	32.44	31.30	31.48	31.28	-3.14%	438,295
Sep 30, 2024	31.89	32.78	31.74	32.50	32.30	1.47%	474,454
Sep 27, 2024	32.34	32.55	31.87	32.03	31.83	0.25%	429,511
Sep 26, 2024	32.32	32.33	31.88	31.95	31.75	-0.03%	441,238
Sep 25, 2024	32.49	32.49	31.92	31.96	31.76	-1.87%	459,673
Sep 24, 2024	33.07	33.25	32.57	32.57	32.37	-1.78%	506,975
Sep 23, 2024	33.37	33.74	33.01	33.16	32.95	-0.72%	561,227
Sep 20, 2024	34.27	34.27	33.40	33.40	33.19	-3.47%	1,840,732
Sep 19, 2024	34.11	34.62	33.52	34.60	34.38	3.62%	543,230
Sep 18, 2024	33.15	34.50	32.89	33.39	33.18	0.66%	451,140
Sep 17, 2024	33.41	34.07	33.13	33.17	32.96	0.52%	370,348
Sep 16, 2024	32.74	33.37	32.27	33.00	32.79	0.61%	398,642
Sep 13, 2024	32.33	32.83	32.22	32.80	32.38	2.82%	374,845
Sep 12, 2024	31.89	32.09	31.54	31.90	31.49	0.22%	315,069
Sep 11, 2024	32.11	32.11	31.35	31.83	31.42	-2.00%	234,322
Sep 10, 2024	32.55	32.69	31.88	32.48	32.06	-0.25%	329,410
Sep 9, 2024	32.70	33.07	32.44	32.56	32.14	-0.82%	579,699
Sep 6, 2024	33.39	33.72	32.74	32.83	32.41	-1.79%	389,686
Sep 5, 2024	34.42	34.45	33.37	33.43	33.00	-2.08%	430,179
Sep 4, 2024	34.67	34.95	34.02	34.14	33.70	-1.73%	595,307
Sep 3, 2024	34.65	35.00	34.36	34.74	34.29	-0.74%	601,008
Aug 30, 2024	34.62	35.03	34.45	35.00	34.55	1.36%	554,130
Aug 29, 2024	34.55	34.87	33.87	34.53	34.09	0.82%	464,155
Aug 28, 2024	33.89	34.41	33.57	34.25	33.81	1.00%	570,169
Aug 27, 2024	33.97	34.08	33.59	33.91	33.47	-0.82%	525,940
Aug 26, 2024	34.70	34.71	34.10	34.19	33.75	-0.29%	508,735
Aug 23, 2024	33.07	34.74	33.07	34.29	33.85	4.48%	963,340
Aug 22, 2024	32.63	32.94	32.48	32.82	32.40	0.43%	952,652
Aug 21, 2024	32.99	32.99	32.39	32.68	32.26	0.09%	280,118
Aug 20, 2024	33.07	33.07	32.54	32.65	32.23	-1.48%	463,050
Aug 19, 2024	32.94	33.20	32.85	33.14	32.71	0.49%	486,734
Aug 16, 2024	32.35	33.18	32.25	32.98	32.56	2.01%	502,051
Aug 15, 2024	32.62	32.84	32.25	32.33	31.91	1.51%	717,084
Aug 14, 2024	32.10	32.10	31.43	31.85	31.44	-0.31%	712,451
Aug 13, 2024	32.36	32.36	31.50	31.95	31.54	0.16%	605,794
Aug 12, 2024	32.05	32.42	31.60	31.90	31.49	0.13%	607,195
Aug 9, 2024	32.70	32.70	31.42	31.86	31.45	-1.91%	788,321
Aug 8, 2024	33.14	33.32	32.36	32.48	32.06	-1.13%	907,180
Aug 7, 2024	33.20	33.42	32.55	32.85	32.43	0.74%	2,134,021
Aug 6, 2024	32.08	33.20	32.03	32.61	32.19	1.15%	1,400,997
Aug 5, 2024	32.50	32.82	31.49	32.24	31.83	-3.36%	1,726,804
Aug 2, 2024	33.50	33.50	31.73	33.36	32.93	0.69%	1,660,302
Aug 1, 2024	34.29	34.67	32.70	33.13	32.70	-3.66%	2,897,414