Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.39	37.50	36.01	37.00	-	1.07%	288,083
Mar 9, 2026	36.15	36.78	35.01	36.61	36.61	-1.19%	1,118,461
Mar 6, 2026	36.78	37.08	36.01	37.05	37.05	-1.98%	685,951
Mar 5, 2026	38.09	38.44	37.36	37.80	37.80	-2.25%	777,295
Mar 4, 2026	38.40	38.92	38.18	38.67	38.67	0.65%	761,509
Mar 3, 2026	37.87	38.70	37.13	38.42	38.42	-1.26%	1,029,062
Mar 2, 2026	36.83	39.14	36.78	38.91	38.91	3.35%	1,037,017
Feb 27, 2026	39.06	39.61	37.42	37.65	37.65	-5.71%	1,267,153
Feb 26, 2026	39.82	40.30	39.22	39.93	39.93	0.86%	558,993
Feb 25, 2026	39.80	39.80	39.00	39.59	39.59	1.54%	1,412,110
Feb 24, 2026	38.85	39.35	38.57	38.99	38.99	0.18%	837,671
Feb 23, 2026	40.29	40.69	38.44	38.92	38.92	-3.88%	835,374
Feb 20, 2026	40.17	40.74	39.63	40.49	40.49	0.82%	448,573
Feb 19, 2026	39.95	40.28	39.74	40.16	40.16	-0.07%	526,517
Feb 18, 2026	40.53	41.25	39.41	40.19	40.19	-1.13%	708,922
Feb 17, 2026	40.77	41.45	40.12	40.65	40.65	-0.20%	429,956
Feb 13, 2026	40.30	40.86	40.13	40.73	40.73	0.89%	429,316
Feb 12, 2026	41.05	41.37	39.97	40.37	40.37	-1.03%	811,505
Feb 11, 2026	41.47	41.71	40.60	40.79	40.79	-0.97%	636,693
Feb 10, 2026	41.40	41.54	40.84	41.19	41.19	-0.29%	761,538
Feb 9, 2026	41.64	41.75	41.00	41.31	41.31	-1.17%	574,155
Feb 6, 2026	41.50	42.11	41.21	41.80	41.80	1.33%	688,560
Feb 5, 2026	40.74	41.39	40.50	41.25	41.25	1.30%	1,267,095
Feb 4, 2026	38.80	40.99	38.64	40.72	40.72	5.96%	1,491,754
Feb 3, 2026	37.89	38.79	37.50	38.43	38.43	1.61%	752,397
Feb 2, 2026	37.68	38.44	37.31	37.82	37.82	0.29%	784,663
Jan 30, 2026	37.88	38.27	37.50	37.71	37.71	-0.87%	747,507
Jan 29, 2026	38.78	38.99	37.86	38.04	38.04	-0.81%	861,308
Jan 28, 2026	37.79	38.95	36.09	38.35	38.35	3.04%	1,083,201
Jan 27, 2026	37.37	37.57	37.05	37.22	37.22	-0.13%	540,403
Jan 26, 2026	37.29	37.55	36.61	37.27	37.27	0.03%	521,600
Jan 23, 2026	38.14	38.27	37.00	37.26	37.26	-3.20%	596,448
Jan 22, 2026	38.23	38.80	37.92	38.49	38.49	1.37%	573,599
Jan 21, 2026	36.59	38.06	36.30	37.97	37.97	4.37%	922,884
Jan 20, 2026	35.99	36.67	35.99	36.38	36.38	-0.55%	486,226
Jan 16, 2026	36.87	37.05	35.14	36.58	36.58	-0.89%	654,412
Jan 15, 2026	36.27	37.24	36.27	36.91	36.91	1.54%	420,480
Jan 14, 2026	35.40	36.38	35.15	36.35	36.35	2.86%	616,420
Jan 13, 2026	35.92	35.92	35.34	35.34	35.34	-1.15%	877,783
Jan 12, 2026	36.09	36.31	35.61	35.75	35.75	-2.14%	430,847
Jan 9, 2026	36.56	36.64	36.04	36.53	36.53	0.11%	764,479
Jan 8, 2026	35.39	36.97	35.39	36.49	36.49	2.73%	789,653
Jan 7, 2026	36.28	36.28	35.32	35.52	35.52	-1.72%	898,782
Jan 6, 2026	35.78	36.31	35.70	36.14	36.14	-	540,363
Jan 5, 2026	35.20	36.47	35.20	36.14	36.14	2.18%	620,688
Jan 2, 2026	35.14	35.54	34.72	35.37	35.37	0.43%	340,986
Dec 31, 2025	35.59	35.66	35.11	35.22	35.22	-0.70%	377,692
Dec 30, 2025	35.90	35.90	35.44	35.47	35.47	-1.12%	307,080
Dec 29, 2025	36.21	36.27	35.83	35.87	35.87	-0.80%	310,860
Dec 26, 2025	36.32	36.33	35.95	36.16	36.16	-0.25%	303,595