Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	43.68	44.54	43.48	44.30	44.30	0.84%	588,164
Aug 3, 2026	43.38	44.12	42.17	43.93	43.93	0.83%	518,055
Jul 31, 2026	43.20	43.58	42.91	43.57	43.57	0.53%	605,244
Jul 30, 2026	44.23	44.35	43.20	43.34	43.34	-1.12%	781,632
Jul 29, 2026	42.83	43.83	42.06	43.83	43.83	-0.14%	706,981
Jul 28, 2026	43.60	44.12	43.45	43.89	43.89	1.34%	439,345
Jul 27, 2026	43.85	44.05	43.30	43.31	43.31	-0.37%	501,665
Jul 24, 2026	43.19	43.90	40.32	43.47	43.47	1.07%	568,009
Jul 23, 2026	42.78	43.01	42.37	43.01	43.01	-0.85%	581,857
Jul 22, 2026	43.54	43.62	43.08	43.38	43.38	-0.41%	495,730
Jul 21, 2026	43.20	43.57	42.70	43.56	43.56	0.79%	643,337
Jul 20, 2026	43.66	43.94	43.16	43.22	43.22	-1.10%	474,197
Jul 17, 2026	43.84	44.15	43.31	43.70	43.70	-1.24%	542,800
Jul 16, 2026	43.11	44.50	42.69	44.25	44.25	3.03%	794,201
Jul 15, 2026	42.63	43.34	42.22	42.95	42.95	0.89%	491,909
Jul 14, 2026	42.51	42.78	42.24	42.57	42.57	0.12%	615,616
Jul 13, 2026	42.58	42.78	42.27	42.52	42.52	-	690,648
Jul 10, 2026	42.24	42.67	42.19	42.52	42.52	0.76%	586,798
Jul 9, 2026	41.70	42.49	41.57	42.20	42.20	1.74%	781,097
Jul 8, 2026	42.34	42.34	41.24	41.48	41.48	-2.35%	1,028,970
Jul 7, 2026	43.38	43.45	42.47	42.48	42.48	-1.19%	1,228,095
Jul 6, 2026	43.22	43.30	41.74	42.99	42.99	0.02%	708,007
Jul 2, 2026	43.94	44.00	42.76	42.98	42.98	-1.56%	446,834
Jul 1, 2026	42.80	43.92	42.47	43.66	43.66	2.63%	727,449
Jun 30, 2026	42.54	42.98	42.28	42.54	42.54	-0.33%	982,754
Jun 29, 2026	43.19	43.31	42.60	42.68	42.68	-1.57%	1,258,590
Jun 26, 2026	43.55	43.62	43.18	43.36	43.36	0.05%	1,703,978
Jun 25, 2026	43.39	43.96	43.25	43.34	43.34	0.12%	583,237
Jun 24, 2026	42.64	43.49	42.25	43.29	43.29	1.26%	866,670
Jun 23, 2026	42.10	42.81	42.10	42.75	42.75	1.52%	648,714
Jun 22, 2026	41.78	42.41	41.77	42.11	42.11	1.01%	511,450
Jun 18, 2026	41.49	41.97	41.42	41.69	41.69	1.19%	1,355,266
Jun 17, 2026	41.71	42.16	40.85	41.20	41.20	-1.65%	631,761
Jun 16, 2026	42.22	42.52	41.69	41.89	41.89	-	698,880
Jun 15, 2026	43.05	43.50	42.04	42.13	41.89	-1.59%	801,335
Jun 12, 2026	42.50	43.13	42.50	42.81	42.57	1.30%	664,593
Jun 11, 2026	42.25	42.42	41.66	42.26	42.02	0.74%	1,113,648
Jun 10, 2026	41.82	42.31	41.55	41.95	41.71	1.06%	585,018
Jun 9, 2026	41.39	42.40	41.34	41.51	41.27	1.12%	634,198
Jun 8, 2026	41.14	41.73	40.49	41.05	40.82	0.54%	809,983
Jun 5, 2026	40.55	41.12	40.34	40.83	40.60	0.72%	729,743
Jun 4, 2026	40.02	40.72	39.81	40.54	40.31	2.84%	584,473
Jun 3, 2026	39.95	39.99	39.27	39.42	39.20	-2.47%	665,504
Jun 2, 2026	39.45	40.46	39.45	40.42	40.19	1.86%	552,482
Jun 1, 2026	40.47	40.51	39.65	39.68	39.45	-2.55%	736,059
May 29, 2026	40.70	41.01	40.42	40.72	40.49	0.10%	831,610
May 28, 2026	40.53	40.80	40.16	40.68	40.45	-0.22%	484,744
May 27, 2026	41.52	41.60	40.68	40.77	40.54	-1.57%	428,486
May 26, 2026	41.23	41.65	40.96	41.42	41.18	1.02%	546,194
May 22, 2026	41.24	41.34	40.92	41.00	40.77	-0.41%	627,838