Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	40.86	41.30	40.78	40.99	40.99	0.54%	501,634
Sep 11, 2026	41.05	41.30	40.27	40.77	40.77	0.59%	479,725
Sep 10, 2026	40.38	40.63	40.04	40.53	40.53	0.25%	512,925
Sep 9, 2026	40.63	40.94	40.25	40.43	40.43	-0.93%	433,705
Sep 8, 2026	41.15	41.31	40.79	40.81	40.81	-1.43%	364,417
Sep 4, 2026	41.12	41.66	41.12	41.40	41.40	0.49%	367,858
Sep 3, 2026	41.04	41.31	40.90	41.20	41.20	1.35%	418,679
Sep 2, 2026	40.32	41.18	40.24	40.65	40.65	1.80%	558,717
Sep 1, 2026	40.89	40.97	39.88	39.93	39.93	-2.40%	581,695
Aug 31, 2026	41.08	41.12	39.15	40.91	40.91	-0.44%	641,886
Aug 28, 2026	41.46	41.90	41.08	41.09	41.09	-0.44%	588,744
Aug 27, 2026	41.05	41.29	40.43	41.27	41.27	0.56%	464,532
Aug 26, 2026	40.77	41.22	40.51	41.04	41.04	0.07%	638,171
Aug 25, 2026	41.47	41.47	40.94	41.01	41.01	-0.99%	514,856
Aug 24, 2026	41.50	41.92	41.34	41.42	41.42	-0.19%	463,676
Aug 21, 2026	42.18	42.18	41.38	41.50	41.50	-0.79%	532,001
Aug 20, 2026	41.83	42.05	41.64	41.83	41.83	-0.50%	459,856
Aug 19, 2026	42.65	42.66	41.92	42.04	42.04	-1.31%	652,158
Aug 18, 2026	43.24	43.47	42.56	42.60	42.60	-1.18%	550,244
Aug 17, 2026	43.44	43.68	41.01	43.11	43.11	-1.01%	405,614
Aug 14, 2026	43.65	44.07	43.39	43.55	43.55	-0.59%	1,014,594
Aug 13, 2026	43.72	43.93	43.57	43.81	43.81	1.06%	421,383
Aug 12, 2026	42.89	43.49	42.89	43.35	43.35	0.98%	415,939
Aug 11, 2026	42.81	43.25	42.78	42.93	42.93	0.54%	455,246
Aug 10, 2026	42.47	42.82	42.31	42.70	42.70	-0.07%	634,008
Aug 7, 2026	43.05	43.22	42.65	42.73	42.73	-1.32%	454,617
Aug 6, 2026	44.41	44.45	43.29	43.30	43.30	-1.88%	461,368
Aug 5, 2026	44.48	44.48	44.02	44.13	44.13	-0.38%	466,258
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