Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.16	40.27	39.79	40.23	40.23	0.80%	692,357
Nov 12, 2026	40.16	40.25	39.77	39.91	39.91	-0.84%	512,890
Nov 11, 2026	40.03	40.31	39.77	40.25	40.25	0.15%	627,673
Nov 10, 2026	40.18	40.34	39.66	40.19	40.19	0.12%	373,881
Nov 9, 2026	39.90	40.55	39.65	40.14	40.14	1.90%	847,665
Nov 6, 2026	39.35	39.75	39.26	39.39	39.39	-0.78%	368,509
Nov 5, 2026	41.24	41.75	39.47	39.70	39.70	-2.29%	659,034
Nov 4, 2026	40.91	41.78	40.59	40.63	40.63	2.19%	867,811
Nov 3, 2026	40.59	40.61	39.69	39.76	39.76	-1.95%	945,949
Nov 2, 2026	40.36	41.12	36.91	40.55	40.55	1.55%	1,288,307
Oct 30, 2026	40.52	40.69	39.75	39.93	39.93	-0.82%	653,648
Oct 29, 2026	40.06	40.68	39.84	40.26	40.26	0.17%	1,146,994
Oct 28, 2026	40.69	40.99	39.42	40.19	40.19	-3.34%	1,454,717
Oct 27, 2026	41.97	41.97	41.43	41.58	41.58	-0.41%	539,620
Oct 26, 2026	41.76	42.15	41.60	41.75	41.75	0.43%	574,392
Oct 23, 2026	41.34	41.85	41.06	41.57	41.57	0.31%	643,324
Oct 22, 2026	40.29	41.50	39.93	41.44	41.44	2.80%	778,899
Oct 21, 2026	40.46	40.57	40.04	40.31	40.31	-0.07%	772,487
Oct 20, 2026	39.91	40.68	39.90	40.34	40.34	1.64%	660,881
Oct 19, 2026	39.75	39.92	39.63	39.69	39.69	-0.55%	396,702
Oct 16, 2026	39.89	40.35	39.61	39.91	39.91	0.35%	528,488
Oct 15, 2026	39.15	39.84	39.07	39.77	39.77	2.21%	759,848
Oct 14, 2026	38.53	39.15	38.49	38.91	38.91	-0.69%	509,488
Oct 13, 2026	39.43	39.52	38.95	39.18	39.18	-0.28%	513,586
Oct 12, 2026	38.85	39.54	38.85	39.29	39.29	0.72%	480,636
Oct 9, 2026	39.15	39.15	38.83	39.01	39.01	-0.71%	436,778
Oct 8, 2026	38.97	39.35	38.54	39.29	39.29	1.05%	637,294
Oct 7, 2026	39.09	39.11	38.60	38.88	38.88	-1.32%	668,092
Oct 6, 2026	39.81	39.86	39.26	39.40	39.40	-0.61%	757,342
Oct 5, 2026	39.65	40.03	39.16	39.64	39.64	-0.70%	885,469
Oct 2, 2026	39.64	40.23	39.62	39.92	39.92	1.63%	856,386
Oct 1, 2026	38.59	39.30	38.08	39.28	39.28	1.03%	802,399
Sep 30, 2026	39.34	39.65	38.85	38.88	38.88	-1.17%	795,988
Sep 29, 2026	40.01	40.06	39.13	39.34	39.34	-1.30%	737,838
Sep 28, 2026	40.38	40.38	39.78	39.86	39.86	-1.21%	612,872
Sep 25, 2026	40.29	40.57	40.20	40.35	40.35	0.75%	651,317
Sep 24, 2026	39.95	40.24	39.79	40.05	40.05	0.88%	619,295
Sep 23, 2026	39.58	40.19	39.58	39.70	39.70	-0.15%	807,079
Sep 22, 2026	40.89	40.91	39.75	39.76	39.76	-1.88%	927,380
Sep 21, 2026	40.76	40.97	40.42	40.52	40.52	-0.25%	1,228,651
Sep 18, 2026	40.31	40.64	40.00	40.62	40.62	0.25%	1,771,484
Sep 17, 2026	40.95	41.10	40.38	40.52	40.52	-0.02%	476,482
Sep 16, 2026	40.73	40.82	39.76	40.53	40.53	-0.47%	970,244
Sep 15, 2026	40.92	41.38	40.87	40.96	40.72	-0.07%	509,067
Sep 14, 2026	40.86	41.30	40.78	40.99	40.75	0.54%	501,638
Sep 11, 2026	41.05	41.30	40.27	40.77	40.53	0.59%	506,782
Sep 10, 2026	40.38	40.63	40.04	40.53	40.29	0.25%	513,346
Sep 9, 2026	40.63	40.94	40.25	40.43	40.19	-0.93%	455,860
Sep 8, 2026	41.15	41.31	40.79	40.81	40.57	-1.43%	366,152
Sep 4, 2026	41.12	41.66	41.12	41.40	41.16	0.49%	389,485