Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	39.15	39.29	38.88	38.99	38.99	-0.79%	436,092
Aug 22, 2025	37.27	39.41	37.23	39.30	39.30	6.02%	794,957
Aug 21, 2025	37.28	37.64	36.96	37.07	37.07	-1.36%	360,337
Aug 20, 2025	37.59	37.76	37.30	37.58	37.58	0.24%	477,158
Aug 19, 2025	37.40	37.90	37.26	37.49	37.49	0.27%	342,175
Aug 18, 2025	37.43	37.70	37.23	37.39	37.39	-0.48%	426,836
Aug 15, 2025	38.17	38.19	37.47	37.57	37.57	-1.44%	631,339
Aug 14, 2025	37.50	38.17	37.25	38.12	38.12	-0.21%	640,156
Aug 13, 2025	37.39	38.22	37.25	38.20	38.20	2.96%	565,135
Aug 12, 2025	36.00	37.17	35.93	37.10	37.10	3.92%	468,915
Aug 11, 2025	35.68	35.97	35.39	35.70	35.70	-0.06%	567,329
Aug 8, 2025	36.01	36.01	35.60	35.72	35.72	0.28%	370,955
Aug 7, 2025	36.65	36.65	35.51	35.62	35.62	-1.90%	392,278
Aug 6, 2025	36.33	36.61	36.04	36.31	36.31	-0.19%	529,812
Aug 5, 2025	35.96	36.41	35.40	36.38	36.38	1.08%	646,939
Aug 4, 2025	35.58	35.99	35.36	35.99	35.99	1.32%	715,501
Aug 1, 2025	35.91	36.08	35.12	35.52	35.52	-3.06%	1,110,492
Jul 31, 2025	36.74	37.25	36.51	36.64	36.64	-1.53%	741,606
Jul 30, 2025	37.37	37.55	36.82	37.21	37.21	-0.08%	709,523
Jul 29, 2025	37.92	37.92	37.01	37.24	37.24	-0.64%	574,386
Jul 28, 2025	36.98	37.53	36.73	37.48	37.48	1.93%	566,739
Jul 25, 2025	36.39	36.77	35.79	36.77	36.77	1.02%	622,467
Jul 24, 2025	36.67	36.80	36.26	36.40	36.40	-1.62%	671,176
Jul 23, 2025	37.46	37.83	36.71	37.00	37.00	-2.71%	970,344
Jul 22, 2025	38.29	38.54	38.00	38.03	38.03	-1.12%	626,679
Jul 21, 2025	39.00	39.41	38.40	38.46	38.46	-0.88%	507,670
Jul 18, 2025	39.32	39.39	38.70	38.80	38.80	-0.69%	590,851
Jul 17, 2025	38.36	39.26	38.33	39.07	39.07	2.12%	671,184
Jul 16, 2025	38.01	38.30	37.27	38.26	38.26	1.35%	462,045
Jul 15, 2025	39.15	39.25	37.73	37.75	37.75	-3.77%	613,208
Jul 14, 2025	38.44	39.27	38.44	39.23	39.23	1.84%	546,279
Jul 11, 2025	38.50	38.63	38.15	38.52	38.52	-0.57%	576,605
Jul 10, 2025	38.03	38.91	38.03	38.74	38.74	1.41%	574,711
Jul 9, 2025	38.20	38.27	37.87	38.20	38.20	0.87%	435,859
Jul 8, 2025	37.46	38.27	37.44	37.87	37.87	1.20%	427,757
Jul 7, 2025	38.05	38.49	37.38	37.42	37.42	-1.89%	496,463
Jul 3, 2025	38.00	38.48	37.86	38.14	38.14	0.74%	321,984
Jul 2, 2025	37.30	37.90	37.03	37.86	37.86	1.83%	525,578
Jul 1, 2025	35.67	37.51	35.67	37.18	37.18	3.48%	741,351
Jun 30, 2025	36.34	36.49	35.85	35.93	35.93	-0.33%	667,651
Jun 27, 2025	36.51	36.57	35.86	36.05	36.05	-0.91%	728,622
Jun 26, 2025	35.69	36.40	35.64	36.38	36.38	2.19%	502,932
Jun 25, 2025	35.85	35.96	35.58	35.60	35.60	-0.75%	511,075
Jun 24, 2025	35.80	36.35	35.79	35.87	35.87	1.13%	462,900
Jun 23, 2025	34.44	35.50	34.43	35.47	35.47	2.84%	605,142
Jun 20, 2025	34.70	34.91	34.49	34.49	34.49	-0.14%	1,138,665
Jun 18, 2025	34.22	34.85	34.22	34.54	34.54	0.67%	454,523
Jun 17, 2025	34.45	34.80	34.28	34.31	34.31	-0.87%	378,698
Jun 16, 2025	35.16	35.19	34.57	34.61	34.61	-0.77%	516,371
Jun 13, 2025	35.29	35.41	34.80	34.88	34.66	-2.62%	450,544