Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.91	35.23	33.40	33.72	33.72	-3.74%	1,125,232
Mar 27, 2025	35.51	35.63	34.61	35.03	35.03	-1.30%	940,567
Mar 26, 2025	35.98	36.61	35.20	35.49	35.49	-0.62%	1,119,421
Mar 25, 2025	35.78	36.11	35.64	35.71	35.71	-0.20%	708,310
Mar 24, 2025	35.64	35.97	35.25	35.78	35.78	2.08%	479,207
Mar 21, 2025	34.69	35.27	34.53	35.05	35.05	0.57%	1,606,987
Mar 20, 2025	34.57	35.46	34.57	34.85	34.85	-0.29%	666,328
Mar 19, 2025	34.63	35.40	34.46	34.95	34.95	1.10%	543,909
Mar 18, 2025	34.69	35.04	34.33	34.57	34.57	-0.60%	677,915
Mar 17, 2025	34.28	35.00	34.16	34.78	34.78	0.90%	827,857
Mar 14, 2025	33.59	34.52	33.47	34.47	34.25	3.54%	527,001
Mar 13, 2025	33.85	34.10	33.24	33.29	33.08	-1.13%	306,559
Mar 12, 2025	33.75	34.21	33.19	33.67	33.46	1.02%	512,676
Mar 11, 2025	33.55	33.94	33.16	33.33	33.12	-0.15%	575,695
Mar 10, 2025	34.23	34.49	33.29	33.38	33.17	-3.69%	671,989
Mar 7, 2025	34.65	34.99	34.28	34.66	34.44	-0.37%	428,317
Mar 6, 2025	34.72	35.03	34.11	34.79	34.57	-0.17%	594,785
Mar 5, 2025	35.19	35.43	34.44	34.85	34.63	-0.71%	702,823
Mar 4, 2025	35.45	35.78	34.72	35.10	34.88	-2.53%	849,902
Mar 3, 2025	36.20	36.68	35.58	36.01	35.78	-0.52%	549,317
Feb 28, 2025	35.95	36.36	35.91	36.20	35.97	0.98%	612,041
Feb 27, 2025	35.90	36.14	35.70	35.85	35.63	-0.17%	408,284
Feb 26, 2025	36.27	36.44	35.31	35.91	35.68	-0.97%	506,834
Feb 25, 2025	36.54	36.91	36.16	36.26	36.03	0.11%	656,167
Feb 24, 2025	37.13	37.13	36.20	36.22	35.99	-1.28%	431,123
Feb 21, 2025	37.70	37.70	36.53	36.69	36.46	-1.74%	466,970
Feb 20, 2025	37.43	37.64	36.87	37.34	37.11	-0.69%	455,854
Feb 19, 2025	37.80	38.03	37.47	37.60	37.36	-1.80%	417,211
Feb 18, 2025	38.41	38.65	38.02	38.29	38.05	-0.42%	744,573
Feb 14, 2025	38.70	39.01	38.25	38.45	38.21	0.13%	449,255
Feb 13, 2025	38.25	38.47	37.77	38.40	38.16	0.87%	432,162
Feb 12, 2025	38.52	38.83	38.06	38.07	37.83	-2.58%	436,135
Feb 11, 2025	37.80	39.09	37.76	39.08	38.83	2.76%	521,928
Feb 10, 2025	38.77	38.95	38.00	38.03	37.79	-2.14%	416,713
Feb 7, 2025	39.38	39.38	38.24	38.86	38.62	-1.35%	618,266
Feb 6, 2025	39.39	39.63	39.02	39.39	39.14	0.18%	546,907
Feb 5, 2025	39.07	39.34	38.56	39.32	39.07	1.21%	449,222
Feb 4, 2025	38.25	39.19	37.89	38.85	38.61	1.81%	440,861
Feb 3, 2025	38.30	38.77	37.51	38.16	37.92	-1.85%	445,395
Jan 31, 2025	39.50	39.51	38.54	38.88	38.64	-0.82%	780,803
Jan 30, 2025	38.99	39.55	38.31	39.20	38.95	3.57%	833,337
Jan 29, 2025	38.31	39.17	37.32	37.85	37.61	1.07%	802,146
Jan 28, 2025	37.22	37.66	37.18	37.45	37.22	0.13%	499,161
Jan 27, 2025	36.81	37.63	36.65	37.40	37.17	2.27%	910,562
Jan 24, 2025	36.47	36.84	36.06	36.57	36.34	0.52%	473,174
Jan 23, 2025	36.38	36.72	36.13	36.38	36.15	-0.38%	636,852
Jan 22, 2025	36.70	36.70	36.19	36.52	36.29	-0.71%	502,082
Jan 21, 2025	36.85	37.03	36.46	36.78	36.55	1.29%	401,299
Jan 17, 2025	36.22	36.31	35.79	36.31	36.08	1.28%	479,492
Jan 16, 2025	35.94	35.94	35.34	35.85	35.63	-0.44%	415,031