Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	33.31	33.68	33.05	33.58	-	-0.03%	79,374
Nov 3, 2025	33.38	33.59	33.04	33.59	33.59	-0.12%	553,635
Oct 31, 2025	33.78	34.14	33.44	33.63	33.63	-1.44%	643,480
Oct 30, 2025	33.97	35.01	33.68	34.12	34.12	1.31%	727,813
Oct 29, 2025	34.47	35.69	33.50	33.68	33.68	-3.83%	1,489,919
Oct 28, 2025	34.89	35.07	34.48	35.02	35.02	0.11%	842,378
Oct 27, 2025	35.22	35.22	34.72	34.98	34.98	0.29%	438,602
Oct 24, 2025	34.94	35.27	34.72	34.88	34.88	0.98%	673,059
Oct 23, 2025	34.64	34.95	34.23	34.54	34.54	-0.63%	519,675
Oct 22, 2025	34.87	35.19	34.61	34.76	34.76	-0.06%	383,265
Oct 21, 2025	34.83	35.15	34.52	34.78	34.78	-0.26%	345,113
Oct 20, 2025	34.30	35.08	34.28	34.87	34.87	2.26%	390,432
Oct 17, 2025	34.07	34.32	33.55	34.10	34.10	1.43%	541,516
Oct 16, 2025	35.57	35.96	33.23	33.62	33.62	-6.79%	649,163
Oct 15, 2025	36.77	36.77	35.70	36.07	36.07	-1.39%	475,808
Oct 14, 2025	35.19	36.88	35.19	36.58	36.58	3.36%	672,722
Oct 13, 2025	35.18	35.45	34.76	35.39	35.39	1.93%	501,733
Oct 10, 2025	36.31	36.66	34.62	34.72	34.72	-4.22%	587,695
Oct 9, 2025	36.44	36.58	35.98	36.25	36.25	-0.85%	341,264
Oct 8, 2025	37.14	37.14	36.54	36.56	36.56	-0.92%	290,257
Oct 7, 2025	37.31	37.71	36.82	36.90	36.90	-1.10%	418,071
Oct 6, 2025	37.08	37.76	36.68	37.31	37.31	1.33%	501,586
Oct 3, 2025	36.56	37.26	36.56	36.82	36.82	1.04%	550,246
Oct 2, 2025	36.26	36.64	36.14	36.44	36.44	0.03%	486,158
Oct 1, 2025	36.47	36.75	36.01	36.43	36.43	-1.25%	439,237
Sep 30, 2025	36.92	37.14	36.27	36.89	36.89	0.03%	442,651
Sep 29, 2025	37.43	37.63	36.66	36.88	36.88	-1.36%	466,225
Sep 26, 2025	37.38	37.60	36.97	37.39	37.39	0.51%	453,747
Sep 25, 2025	37.20	37.40	36.85	37.20	37.20	0.40%	494,029
Sep 24, 2025	37.36	37.71	36.84	37.05	37.05	-0.96%	395,671
Sep 23, 2025	37.61	38.20	37.34	37.41	37.41	-0.32%	558,098
Sep 22, 2025	38.11	38.13	37.42	37.53	37.53	-2.04%	419,481
Sep 19, 2025	38.84	38.84	38.14	38.31	38.31	-1.26%	1,160,447
Sep 18, 2025	38.02	38.90	37.84	38.80	38.80	2.81%	474,619
Sep 17, 2025	37.73	38.72	37.60	37.74	37.74	0.64%	486,654
Sep 16, 2025	38.00	38.02	37.11	37.50	37.50	-2.11%	372,853
Sep 15, 2025	38.84	39.07	38.16	38.31	38.09	-1.06%	583,039
Sep 12, 2025	38.02	39.10	37.84	38.72	38.49	1.33%	854,101
Sep 11, 2025	38.61	38.77	37.29	38.21	37.99	-1.11%	1,400,730
Sep 10, 2025	38.64	39.13	38.55	38.64	38.42	-0.16%	551,402
Sep 9, 2025	39.18	39.40	38.56	38.70	38.47	-1.63%	418,747
Sep 8, 2025	39.48	39.50	38.75	39.34	39.11	-0.35%	347,818
Sep 5, 2025	39.92	40.40	39.15	39.48	39.25	-0.73%	598,299
Sep 4, 2025	39.45	39.81	39.11	39.77	39.54	1.79%	338,542
Sep 3, 2025	38.69	39.12	38.54	39.07	38.84	0.88%	346,355
Sep 2, 2025	38.59	38.92	38.29	38.73	38.50	-1.02%	304,103
Aug 29, 2025	39.35	39.50	39.00	39.13	38.90	-0.28%	388,551
Aug 28, 2025	39.76	39.76	39.12	39.24	39.01	-0.58%	513,014
Aug 27, 2025	38.87	39.66	38.87	39.47	39.24	0.71%	423,116
Aug 26, 2025	38.93	39.43	38.84	39.19	38.96	0.51%	608,026