Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	38.00	38.48	37.86	38.14	38.14	0.74%	321,984
Jul 2, 2025	37.30	37.90	37.03	37.86	37.86	1.83%	525,578
Jul 1, 2025	35.67	37.51	35.67	37.18	37.18	3.48%	741,351
Jun 30, 2025	36.34	36.49	35.85	35.93	35.93	-0.33%	667,651
Jun 27, 2025	36.51	36.57	35.86	36.05	36.05	-0.91%	728,622
Jun 26, 2025	35.69	36.40	35.64	36.38	36.38	2.19%	502,932
Jun 25, 2025	35.85	35.96	35.58	35.60	35.60	-0.75%	511,075
Jun 24, 2025	35.80	36.35	35.79	35.87	35.87	1.13%	462,900
Jun 23, 2025	34.44	35.50	34.43	35.47	35.47	2.84%	605,142
Jun 20, 2025	34.70	34.91	34.49	34.49	34.49	-0.14%	1,138,665
Jun 18, 2025	34.22	34.85	34.22	34.54	34.54	0.67%	454,523
Jun 17, 2025	34.45	34.80	34.28	34.31	34.31	-0.87%	378,698
Jun 16, 2025	35.16	35.19	34.57	34.61	34.61	-0.77%	516,371
Jun 13, 2025	35.29	35.41	34.80	34.88	34.66	-2.62%	450,544
Jun 12, 2025	35.93	36.28	35.50	35.82	35.59	-0.94%	455,759
Jun 11, 2025	36.66	36.69	35.95	36.16	35.93	-0.99%	442,414
Jun 10, 2025	36.08	36.62	36.03	36.52	36.29	1.33%	673,751
Jun 9, 2025	35.99	36.46	35.91	36.04	35.81	0.84%	616,673
Jun 6, 2025	35.42	35.76	35.10	35.74	35.51	3.15%	594,573
Jun 5, 2025	34.80	34.91	34.45	34.65	34.43	-0.46%	384,133
Jun 4, 2025	35.21	35.47	34.80	34.81	34.59	-1.33%	489,757
Jun 3, 2025	34.65	35.44	34.49	35.28	35.06	1.61%	434,528
Jun 2, 2025	34.89	34.90	34.20	34.72	34.50	-0.94%	484,970
May 30, 2025	35.37	35.43	34.95	35.05	34.83	-1.30%	530,947
May 29, 2025	35.43	35.56	35.08	35.51	35.29	0.65%	464,285
May 28, 2025	35.69	36.03	35.26	35.28	35.06	-1.34%	766,198
May 27, 2025	35.16	35.85	34.65	35.76	35.53	3.26%	491,867
May 23, 2025	33.73	34.77	33.73	34.63	34.41	-0.20%	596,982
May 22, 2025	34.49	35.04	34.28	34.70	34.48	-0.09%	599,750
May 21, 2025	35.28	35.54	34.55	34.73	34.51	-2.47%	547,359
May 20, 2025	35.80	35.93	35.54	35.61	35.39	-0.78%	482,794
May 19, 2025	35.44	35.91	35.26	35.89	35.66	0.08%	475,435
May 16, 2025	35.60	36.00	35.36	35.86	35.63	0.67%	464,320
May 15, 2025	35.68	35.96	35.45	35.62	35.40	-0.53%	496,725
May 14, 2025	35.58	35.99	35.42	35.81	35.58	-0.22%	664,908
May 13, 2025	35.67	35.98	35.54	35.89	35.66	1.07%	765,718
May 12, 2025	35.58	36.10	35.21	35.51	35.29	4.75%	718,790
May 9, 2025	34.10	34.21	33.65	33.90	33.69	-0.29%	349,313
May 8, 2025	33.30	34.13	33.24	34.00	33.79	3.25%	524,451
May 7, 2025	33.39	33.61	32.74	32.93	32.72	-0.45%	529,991
May 6, 2025	32.85	33.32	32.63	33.08	32.87	-0.72%	575,159
May 5, 2025	33.07	33.94	33.01	33.32	33.11	-0.74%	850,996
May 2, 2025	32.76	33.63	32.41	33.57	33.36	3.80%	777,092
May 1, 2025	32.05	32.61	31.81	32.34	32.14	0.84%	478,533
Apr 30, 2025	31.67	32.25	31.45	32.07	31.87	-0.93%	809,719
Apr 29, 2025	32.25	32.52	31.71	32.37	32.17	0.28%	726,442
Apr 28, 2025	31.95	32.31	31.65	32.28	32.08	1.35%	686,853
Apr 25, 2025	31.75	32.17	31.56	31.85	31.65	-0.78%	1,516,869
Apr 24, 2025	31.21	32.15	31.02	32.10	31.90	3.18%	1,246,245
Apr 23, 2025	29.10	31.32	28.84	31.11	30.91	8.66%	2,000,770