Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.29	35.41	34.80	34.88	34.88	-2.62%	450,424
Jun 12, 2025	35.93	36.28	35.50	35.82	35.82	-0.94%	455,759
Jun 11, 2025	36.66	36.69	35.95	36.16	36.16	-0.99%	442,414
Jun 10, 2025	36.08	36.62	36.03	36.52	36.52	1.33%	673,751
Jun 9, 2025	35.99	36.46	35.91	36.04	36.04	0.84%	616,673
Jun 6, 2025	35.42	35.76	35.10	35.74	35.74	3.15%	594,573
Jun 5, 2025	34.80	34.91	34.45	34.65	34.65	-0.46%	384,133
Jun 4, 2025	35.21	35.47	34.80	34.81	34.81	-1.33%	489,757
Jun 3, 2025	34.65	35.44	34.49	35.28	35.28	1.61%	434,528
Jun 2, 2025	34.89	34.90	34.20	34.72	34.72	-0.94%	484,970
May 30, 2025	35.37	35.43	34.95	35.05	35.05	-1.30%	530,947
May 29, 2025	35.43	35.56	35.08	35.51	35.51	0.65%	464,285
May 28, 2025	35.69	36.03	35.26	35.28	35.28	-1.34%	766,198
May 27, 2025	35.16	35.85	34.65	35.76	35.76	3.26%	491,867
May 23, 2025	33.73	34.77	33.73	34.63	34.63	-0.20%	596,982
May 22, 2025	34.49	35.04	34.28	34.70	34.70	-0.09%	599,750
May 21, 2025	35.28	35.54	34.55	34.73	34.73	-2.47%	547,359
May 20, 2025	35.80	35.93	35.54	35.61	35.61	-0.78%	482,794
May 19, 2025	35.44	35.91	35.26	35.89	35.89	0.08%	475,435
May 16, 2025	35.60	36.00	35.36	35.86	35.86	0.67%	464,320
May 15, 2025	35.68	35.96	35.45	35.62	35.62	-0.53%	496,725
May 14, 2025	35.58	35.99	35.42	35.81	35.81	-0.22%	664,908
May 13, 2025	35.67	35.98	35.54	35.89	35.89	1.07%	765,718
May 12, 2025	35.58	36.10	35.21	35.51	35.51	4.75%	718,790
May 9, 2025	34.10	34.21	33.65	33.90	33.90	-0.29%	349,313
May 8, 2025	33.30	34.13	33.24	34.00	34.00	3.25%	524,451
May 7, 2025	33.39	33.61	32.74	32.93	32.93	-0.45%	529,991
May 6, 2025	32.85	33.32	32.63	33.08	33.08	-0.72%	575,159
May 5, 2025	33.07	33.94	33.01	33.32	33.32	-0.74%	850,996
May 2, 2025	32.76	33.63	32.41	33.57	33.57	3.80%	777,092
May 1, 2025	32.05	32.61	31.81	32.34	32.34	0.84%	478,533
Apr 30, 2025	31.67	32.25	31.45	32.07	32.07	-0.93%	809,719
Apr 29, 2025	32.25	32.52	31.71	32.37	32.37	0.28%	726,442
Apr 28, 2025	31.95	32.31	31.65	32.28	32.28	1.35%	686,853
Apr 25, 2025	31.75	32.17	31.56	31.85	31.85	-0.78%	1,516,869
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