Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	36.06	36.28	35.96	36.25	36.25	0.42%	160,789
Dec 23, 2025	36.48	36.57	36.10	36.10	36.10	-0.99%	330,227
Dec 22, 2025	36.75	37.11	36.40	36.46	36.46	-0.95%	457,226
Dec 19, 2025	36.98	37.26	36.45	36.81	36.81	-0.78%	1,013,910
Dec 18, 2025	37.34	37.56	37.02	37.10	37.10	-0.59%	730,382
Dec 17, 2025	37.04	37.76	36.99	37.32	37.09	0.73%	767,651
Dec 16, 2025	37.38	37.47	36.84	37.05	36.82	-0.43%	501,935
Dec 15, 2025	37.36	37.57	37.03	37.21	36.98	0.24%	493,777
Dec 12, 2025	37.35	37.35	36.82	37.12	36.89	0.19%	520,466
Dec 11, 2025	36.91	37.43	36.84	37.05	36.82	0.38%	549,797
Dec 10, 2025	35.97	37.24	35.97	36.91	36.68	2.67%	912,254
Dec 9, 2025	36.12	36.84	35.82	35.95	35.73	-0.77%	730,303
Dec 8, 2025	36.40	36.64	36.12	36.23	36.01	-0.22%	515,937
Dec 5, 2025	35.91	36.50	35.77	36.31	36.09	0.44%	451,693
Dec 4, 2025	36.04	36.24	35.65	36.15	35.93	0.70%	430,740
Dec 3, 2025	35.64	36.12	35.58	35.90	35.68	0.96%	696,067
Dec 2, 2025	36.18	36.18	35.52	35.56	35.34	-1.08%	395,028
Dec 1, 2025	35.16	36.05	35.16	35.95	35.73	1.44%	496,799
Nov 28, 2025	35.53	35.72	35.27	35.44	35.22	-0.39%	360,295
Nov 26, 2025	35.51	36.06	35.45	35.58	35.36	-0.28%	930,953
Nov 25, 2025	35.01	36.02	35.01	35.68	35.46	2.50%	541,517
Nov 24, 2025	34.72	35.01	34.43	34.81	34.60	0.14%	307,957
Nov 21, 2025	33.85	35.23	33.81	34.76	34.55	3.48%	465,880
Nov 20, 2025	33.99	34.54	33.42	33.59	33.38	-0.21%	435,975
Nov 19, 2025	33.50	33.81	33.32	33.66	33.45	0.54%	401,980
Nov 18, 2025	33.36	33.79	33.16	33.48	33.27	0.24%	534,499
Nov 17, 2025	34.76	34.76	33.31	33.40	33.19	-3.55%	655,574
Nov 14, 2025	34.48	34.74	34.14	34.63	34.42	-0.35%	358,580