Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.70	37.70	36.53	36.69	36.69	-1.74%	466,593
Feb 20, 2025	37.43	37.64	36.87	37.34	37.34	-0.69%	455,854
Feb 19, 2025	37.80	38.03	37.47	37.60	37.60	-1.80%	417,211
Feb 18, 2025	38.41	38.65	38.02	38.29	38.29	-0.42%	744,573
Feb 14, 2025	38.70	39.01	38.25	38.45	38.45	0.13%	449,255
Feb 13, 2025	38.25	38.47	37.77	38.40	38.40	0.87%	432,162
Feb 12, 2025	38.52	38.83	38.06	38.07	38.07	-2.58%	436,135
Feb 11, 2025	37.80	39.09	37.76	39.08	39.08	2.76%	521,928
Feb 10, 2025	38.77	38.95	38.00	38.03	38.03	-2.14%	416,713
Feb 7, 2025	39.38	39.38	38.24	38.86	38.86	-1.35%	618,266
Feb 6, 2025	39.39	39.63	39.02	39.39	39.39	0.18%	546,907
Feb 5, 2025	39.07	39.34	38.56	39.32	39.32	1.21%	449,222
Feb 4, 2025	38.25	39.19	37.89	38.85	38.85	1.81%	440,861
Feb 3, 2025	38.30	38.77	37.51	38.16	38.16	-1.85%	445,395
Jan 31, 2025	39.50	39.51	38.54	38.88	38.88	-0.82%	780,803
Jan 30, 2025	38.99	39.55	38.31	39.20	39.20	3.57%	833,337
Jan 29, 2025	38.31	39.17	37.32	37.85	37.85	1.07%	802,146
Jan 28, 2025	37.22	37.66	37.18	37.45	37.45	0.13%	499,161
Jan 27, 2025	36.81	37.63	36.65	37.40	37.40	2.27%	910,562
Jan 24, 2025	36.47	36.84	36.06	36.57	36.57	0.52%	473,174
Jan 23, 2025	36.38	36.72	36.13	36.38	36.38	-0.38%	636,852
Jan 22, 2025	36.70	36.70	36.19	36.52	36.52	-0.71%	502,082
Jan 21, 2025	36.85	37.03	36.46	36.78	36.78	1.29%	401,299
Jan 17, 2025	36.22	36.31	35.79	36.31	36.31	1.28%	479,492
Jan 16, 2025	35.94	35.94	35.34	35.85	35.85	-0.44%	415,031
Jan 15, 2025	36.78	36.88	35.71	36.01	36.01	0.90%	575,210
Jan 14, 2025	34.38	35.77	34.09	35.69	35.69	4.88%	709,591
Jan 13, 2025	33.62	34.09	33.60	34.03	34.03	0.53%	357,474
Jan 10, 2025	34.08	34.25	33.31	33.85	33.85	-3.01%	480,493
Jan 8, 2025	34.78	35.25	34.45	34.90	34.90	-0.46%	297,638
Jan 7, 2025	36.45	36.62	34.80	35.06	35.06	-3.60%	463,068
Jan 6, 2025	35.90	36.89	35.79	36.37	36.37	1.06%	686,591
Jan 3, 2025	35.41	36.01	34.95	35.99	35.99	1.78%	383,022
Jan 2, 2025	35.97	36.05	35.28	35.36	35.36	-1.09%	611,423
Dec 31, 2024	35.92	36.39	35.64	35.75	35.75	0.03%	540,869
Dec 30, 2024	35.56	36.16	35.37	35.74	35.74	-0.14%	464,761
Dec 27, 2024	35.64	36.10	35.25	35.79	35.79	-0.50%	503,671
Dec 26, 2024	35.39	36.01	35.21	35.97	35.97	0.81%	290,132
Dec 24, 2024	35.29	35.68	35.09	35.68	35.68	1.05%	179,467
Dec 23, 2024	35.03	35.31	34.66	35.31	35.31	-0.20%	744,458
Dec 20, 2024	34.47	35.86	34.03	35.38	35.38	2.14%	2,309,605
Dec 19, 2024	35.36	35.67	34.18	34.64	34.64	-0.63%	779,512
Dec 18, 2024	36.81	36.88	34.68	34.86	34.86	-4.96%	1,063,322
Dec 17, 2024	37.02	37.72	36.59	36.68	36.45	-1.93%	1,256,921
Dec 16, 2024	36.50	37.66	36.30	37.40	37.17	2.52%	733,740
Dec 13, 2024	36.61	36.65	36.12	36.48	36.25	-0.36%	227,724
Dec 12, 2024	37.03	37.23	36.50	36.61	36.38	-1.24%	268,168
Dec 11, 2024	37.35	37.55	36.90	37.07	36.84	0.46%	294,834
Dec 10, 2024	36.81	37.69	36.30	36.90	36.67	0.08%	309,472
Dec 9, 2024	37.71	37.78	36.84	36.87	36.64	-1.50%	225,474
Dec 6, 2024	37.51	37.62	37.01	37.43	37.20	0.75%	196,407
Dec 5, 2024	37.64	38.03	37.11	37.15	36.92	-0.99%	247,282
Dec 4, 2024	36.95	37.57	36.75	37.52	37.29	1.60%	272,158
Dec 3, 2024	37.52	37.73	36.88	36.93	36.70	-1.65%	311,555
Dec 2, 2024	37.83	37.95	37.18	37.55	37.32	-0.19%	398,433
Nov 29, 2024	38.37	38.37	37.21	37.62	37.38	-0.69%	225,264
Nov 27, 2024	38.47	38.84	37.88	37.88	37.64	-0.76%	354,190
Nov 26, 2024	38.24	38.44	37.78	38.17	37.93	-1.17%	642,850
Nov 25, 2024	38.48	39.47	38.21	38.62	38.38	1.90%	764,794
Nov 22, 2024	37.31	38.18	37.23	37.90	37.66	1.61%	628,429
Nov 21, 2024	36.63	37.62	36.59	37.30	37.07	2.59%	406,553
Nov 20, 2024	36.62	36.68	35.91	36.36	36.13	-0.55%	233,599
Nov 19, 2024	36.37	36.93	36.29	36.56	36.33	-0.54%	323,164
Nov 18, 2024	37.13	37.50	36.75	36.76	36.53	-0.41%	361,167
Nov 15, 2024	36.97	37.14	36.21	36.91	36.68	0.44%	411,454
Nov 14, 2024	37.26	37.34	36.41	36.75	36.52	-0.70%	296,495
Nov 13, 2024	37.25	38.07	36.95	37.01	36.78	-1.04%	512,647
Nov 12, 2024	38.00	38.67	37.40	37.40	37.17	-1.86%	552,572
Nov 11, 2024	37.93	38.77	37.57	38.11	37.87	2.42%	457,226
Nov 8, 2024	36.77	37.51	36.49	37.21	36.98	1.14%	402,834
Nov 7, 2024	37.72	38.01	36.72	36.79	36.56	-3.64%	443,050
Nov 6, 2024	37.22	38.46	36.94	38.18	37.94	12.10%	1,100,311
Nov 5, 2024	33.24	34.06	33.15	34.06	33.85	2.47%	564,633
Nov 4, 2024	33.42	33.62	32.81	33.24	33.03	-1.45%	268,938
Nov 1, 2024	34.30	34.43	33.62	33.73	33.52	-1.11%	251,981
Oct 31, 2024	34.82	34.84	34.08	34.11	33.90	-1.56%	284,991
Oct 30, 2024	34.29	35.46	34.29	34.65	34.43	0.49%	341,401
Oct 29, 2024	34.81	34.81	34.33	34.48	34.26	-0.75%	294,231
Oct 28, 2024	33.87	34.89	33.83	34.74	34.52	3.89%	420,869
Oct 25, 2024	33.74	34.04	33.44	33.44	33.23	-0.59%	684,456
Oct 24, 2024	33.97	34.26	33.33	33.64	33.43	-1.69%	447,358
Oct 23, 2024	33.86	34.56	32.30	34.22	34.01	5.39%	784,793
Oct 22, 2024	32.36	32.71	32.30	32.47	32.27	0.25%	453,721
Oct 21, 2024	33.64	33.67	32.37	32.39	32.19	-3.80%	324,634
Oct 18, 2024	34.23	34.23	33.56	33.67	33.46	-1.58%	308,768
Oct 17, 2024	34.13	34.25	33.76	34.21	34.00	0.26%	295,377
Oct 16, 2024	33.97	34.51	33.80	34.12	33.91	1.82%	397,845
Oct 15, 2024	33.00	34.33	32.74	33.51	33.30	1.89%	724,336
Oct 14, 2024	32.73	33.20	32.52	32.89	32.68	0.46%	379,257
Oct 11, 2024	31.83	32.94	31.83	32.74	32.54	3.35%	333,998
Oct 10, 2024	31.33	31.69	31.08	31.68	31.48	0.32%	393,824
Oct 9, 2024	31.54	32.00	31.46	31.58	31.38	-0.09%	438,177
Oct 8, 2024	31.87	31.99	31.55	31.61	31.41	-0.44%	309,337
Oct 7, 2024	31.68	31.90	31.54	31.75	31.55	-0.35%	326,072
Oct 4, 2024	31.86	32.10	31.52	31.86	31.66	1.53%	425,875
Oct 3, 2024	31.03	31.45	30.94	31.38	31.18	0.06%	311,571
Oct 2, 2024	31.24	31.87	31.21	31.36	31.16	-0.38%	271,628
Oct 1, 2024	32.44	32.44	31.30	31.48	31.28	-3.14%	438,295
Sep 30, 2024	31.89	32.78	31.74	32.50	32.30	1.47%	474,454
Sep 27, 2024	32.34	32.55	31.87	32.03	31.83	0.25%	429,511