Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.62	36.68	35.91	36.36	36.36	-0.55%	233,599
Nov 19, 2024	36.37	36.93	36.29	36.56	36.56	-0.54%	323,164
Nov 18, 2024	37.13	37.50	36.75	36.76	36.76	-0.41%	361,167
Nov 15, 2024	36.97	37.14	36.21	36.91	36.91	0.44%	411,454
Nov 14, 2024	37.26	37.34	36.41	36.75	36.75	-0.70%	296,495
Nov 13, 2024	37.25	38.07	36.95	37.01	37.01	-1.04%	512,647
Nov 12, 2024	38.00	38.67	37.40	37.40	37.40	-1.86%	552,572
Nov 11, 2024	37.93	38.77	37.57	38.11	38.11	2.42%	457,226
Nov 8, 2024	36.77	37.51	36.49	37.21	37.21	1.14%	402,834
Nov 7, 2024	37.72	38.01	36.72	36.79	36.79	-3.64%	443,050
Nov 6, 2024	37.22	38.46	36.94	38.18	38.18	12.10%	1,100,311
Nov 5, 2024	33.24	34.06	33.15	34.06	34.06	2.47%	564,633
Nov 4, 2024	33.42	33.62	32.81	33.24	33.24	-1.45%	268,938
Nov 1, 2024	34.30	34.43	33.62	33.73	33.73	-1.11%	251,981
Oct 31, 2024	34.82	34.84	34.08	34.11	34.11	-1.56%	284,991
Oct 30, 2024	34.29	35.46	34.29	34.65	34.65	0.49%	341,401
Oct 29, 2024	34.81	34.81	34.33	34.48	34.48	-0.75%	294,231
Oct 28, 2024	33.87	34.89	33.83	34.74	34.74	3.89%	420,869
Oct 25, 2024	33.74	34.04	33.44	33.44	33.44	-0.59%	684,456
Oct 24, 2024	33.97	34.26	33.33	33.64	33.64	-1.69%	447,358
Oct 23, 2024	33.86	34.56	32.30	34.22	34.22	5.39%	784,793
Oct 22, 2024	32.36	32.71	32.30	32.47	32.47	0.25%	453,721
Oct 21, 2024	33.64	33.67	32.37	32.39	32.39	-3.80%	324,634
Oct 18, 2024	34.23	34.23	33.56	33.67	33.67	-1.58%	308,768
Oct 17, 2024	34.13	34.25	33.76	34.21	34.21	0.26%	295,377
Oct 16, 2024	33.97	34.51	33.80	34.12	34.12	1.82%	397,845
Oct 15, 2024	33.00	34.33	32.74	33.51	33.51	1.89%	724,336
Oct 14, 2024	32.73	33.20	32.52	32.89	32.89	0.46%	379,257
Oct 11, 2024	31.83	32.94	31.83	32.74	32.74	3.35%	333,998
Oct 10, 2024	31.33	31.69	31.08	31.68	31.68	0.32%	393,824
Oct 9, 2024	31.54	32.00	31.46	31.58	31.58	-0.09%	438,177
Oct 8, 2024	31.87	31.99	31.55	31.61	31.61	-0.44%	309,337
Oct 7, 2024	31.68	31.90	31.54	31.75	31.75	-0.35%	326,072
Oct 4, 2024	31.86	32.10	31.52	31.86	31.86	1.53%	425,875
Oct 3, 2024	31.03	31.45	30.94	31.38	31.38	0.06%	311,571
Oct 2, 2024	31.24	31.87	31.21	31.36	31.36	-0.38%	271,628
Oct 1, 2024	32.44	32.44	31.30	31.48	31.48	-3.14%	438,295
Sep 30, 2024	31.89	32.78	31.74	32.50	32.50	1.47%	474,454
Sep 27, 2024	32.34	32.55	31.87	32.03	32.03	0.25%	429,511
Sep 26, 2024	32.32	32.33	31.88	31.95	31.95	-0.03%	441,238
Sep 25, 2024	32.49	32.49	31.92	31.96	31.96	-1.87%	459,673
Sep 24, 2024	33.07	33.25	32.57	32.57	32.57	-1.78%	506,975
Sep 23, 2024	33.37	33.74	33.01	33.16	33.16	-0.72%	561,227
Sep 20, 2024	34.27	34.27	33.40	33.40	33.40	-3.47%	1,840,732
Sep 19, 2024	34.11	34.62	33.52	34.60	34.60	3.62%	543,230
Sep 18, 2024	33.15	34.50	32.89	33.39	33.39	0.66%	451,140
Sep 17, 2024	33.41	34.07	33.13	33.17	33.17	0.52%	370,348
Sep 16, 2024	32.74	33.37	32.27	33.00	33.00	0.61%	398,642
Sep 13, 2024	32.33	32.83	32.22	32.80	32.58	2.82%	374,845
Sep 12, 2024	31.89	32.09	31.54	31.90	31.69	0.22%	315,069
Sep 11, 2024	32.11	32.11	31.35	31.83	31.62	-2.00%	234,322
Sep 10, 2024	32.55	32.69	31.88	32.48	32.27	-0.25%	329,410
Sep 9, 2024	32.70	33.07	32.44	32.56	32.34	-0.82%	579,699
Sep 6, 2024	33.39	33.72	32.74	32.83	32.61	-1.79%	389,686
Sep 5, 2024	34.42	34.45	33.37	33.43	33.21	-2.08%	430,179
Sep 4, 2024	34.67	34.95	34.02	34.14	33.91	-1.73%	595,307
Sep 3, 2024	34.65	35.00	34.36	34.74	34.51	-0.74%	601,008
Aug 30, 2024	34.62	35.03	34.45	35.00	34.77	1.36%	554,130
Aug 29, 2024	34.55	34.87	33.87	34.53	34.30	0.82%	464,155
Aug 28, 2024	33.89	34.41	33.57	34.25	34.02	1.00%	570,169
Aug 27, 2024	33.97	34.08	33.59	33.91	33.69	-0.82%	525,940
Aug 26, 2024	34.70	34.71	34.10	34.19	33.96	-0.29%	508,735
Aug 23, 2024	33.07	34.74	33.07	34.29	34.06	4.48%	963,340
Aug 22, 2024	32.63	32.94	32.48	32.82	32.60	0.43%	952,652
Aug 21, 2024	32.99	32.99	32.39	32.68	32.46	0.09%	280,118
Aug 20, 2024	33.07	33.07	32.54	32.65	32.43	-1.48%	463,050
Aug 19, 2024	32.94	33.20	32.85	33.14	32.92	0.49%	486,734
Aug 16, 2024	32.35	33.18	32.25	32.98	32.76	2.01%	502,051
Aug 15, 2024	32.62	32.84	32.25	32.33	32.12	1.51%	717,084
Aug 14, 2024	32.10	32.10	31.43	31.85	31.64	-0.31%	712,451
Aug 13, 2024	32.36	32.36	31.50	31.95	31.74	0.16%	605,794
Aug 12, 2024	32.05	32.42	31.60	31.90	31.69	0.13%	607,195
Aug 9, 2024	32.70	32.70	31.42	31.86	31.65	-1.91%	788,321
Aug 8, 2024	33.14	33.32	32.36	32.48	32.27	-1.13%	907,180
Aug 7, 2024	33.20	33.42	32.55	32.85	32.63	0.74%	2,134,021
Aug 6, 2024	32.08	33.20	32.03	32.61	32.39	1.15%	1,400,997
Aug 5, 2024	32.50	32.82	31.49	32.24	32.03	-3.36%	1,726,804
Aug 2, 2024	33.50	33.50	31.73	33.36	33.14	0.69%	1,660,302
Aug 1, 2024	34.29	34.67	32.70	33.13	32.91	-3.66%	2,897,414
Jul 31, 2024	35.12	35.42	34.21	34.39	34.16	0.26%	3,678,833
Jul 30, 2024	33.60	35.20	33.60	34.30	34.07	-4.59%	4,962,693
Jul 29, 2024	37.13	37.13	35.90	35.95	35.71	-3.07%	305,874
Jul 26, 2024	36.79	37.14	36.20	37.09	36.84	1.87%	357,563
Jul 25, 2024	35.40	36.73	35.04	36.41	36.17	1.39%	448,792
Jul 24, 2024	36.40	37.30	34.30	35.91	35.67	-2.15%	293,975
Jul 23, 2024	35.87	37.40	35.70	36.70	36.46	1.21%	408,732
Jul 22, 2024	35.57	36.50	35.03	36.26	36.02	1.60%	286,441
Jul 19, 2024	35.33	36.27	35.14	35.69	35.45	0.65%	225,078
Jul 18, 2024	35.63	36.67	35.17	35.46	35.23	-1.50%	249,505
Jul 17, 2024	34.37	36.21	34.37	36.00	35.76	3.30%	342,969
Jul 16, 2024	33.92	35.06	33.79	34.85	34.62	3.91%	591,744
Jul 15, 2024	32.92	34.10	32.92	33.54	33.32	3.14%	327,221
Jul 12, 2024	32.76	32.97	32.11	32.52	32.31	0.59%	311,033
Jul 11, 2024	31.60	32.53	31.54	32.33	32.12	3.95%	347,109
Jul 10, 2024	30.45	31.17	30.36	31.10	30.89	2.30%	182,175
Jul 9, 2024	29.68	30.53	29.68	30.40	30.20	1.95%	203,585
Jul 8, 2024	30.06	30.22	29.70	29.82	29.62	0.13%	165,824
Jul 5, 2024	29.96	30.20	29.66	29.78	29.58	-0.80%	174,768
Jul 3, 2024	30.73	30.73	29.92	30.02	29.82	-1.77%	90,850
Jul 2, 2024	30.39	30.95	30.39	30.56	30.36	-0.07%	234,534