Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	39.15	39.29	38.88	38.99	38.76	-0.79%	436,092
Aug 22, 2025	37.27	39.41	37.23	39.30	39.07	6.02%	794,957
Aug 21, 2025	37.28	37.64	36.96	37.07	36.85	-1.36%	360,337
Aug 20, 2025	37.59	37.76	37.30	37.58	37.36	0.24%	477,158
Aug 19, 2025	37.40	37.90	37.26	37.49	37.27	0.27%	342,175
Aug 18, 2025	37.43	37.70	37.23	37.39	37.17	-0.48%	426,836
Aug 15, 2025	38.17	38.19	37.47	37.57	37.35	-1.44%	631,339
Aug 14, 2025	37.50	38.17	37.25	38.12	37.90	-0.21%	640,156
Aug 13, 2025	37.39	38.22	37.25	38.20	37.98	2.96%	565,135
Aug 12, 2025	36.00	37.17	35.93	37.10	36.88	3.92%	468,915
Aug 11, 2025	35.68	35.97	35.39	35.70	35.49	-0.06%	567,329
Aug 8, 2025	36.01	36.01	35.60	35.72	35.51	0.28%	370,955
Aug 7, 2025	36.65	36.65	35.51	35.62	35.41	-1.90%	392,278
Aug 6, 2025	36.33	36.61	36.04	36.31	36.10	-0.19%	529,812
Aug 5, 2025	35.96	36.41	35.40	36.38	36.17	1.08%	646,939
Aug 4, 2025	35.58	35.99	35.36	35.99	35.78	1.32%	715,501
Aug 1, 2025	35.91	36.08	35.12	35.52	35.31	-3.06%	1,110,492
Jul 31, 2025	36.74	37.25	36.51	36.64	36.43	-1.53%	741,606
Jul 30, 2025	37.37	37.55	36.82	37.21	36.99	-0.08%	709,523
Jul 29, 2025	37.92	37.92	37.01	37.24	37.02	-0.64%	574,386