Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	40.37	40.86	40.33	40.56	40.56	0.22%	611,892
Apr 17, 2026	40.00	41.06	39.18	40.47	40.47	2.69%	762,011
Apr 16, 2026	39.42	39.78	39.32	39.41	39.41	-0.13%	1,225,631
Apr 15, 2026	39.76	39.81	38.95	39.46	39.46	-0.85%	587,287
Apr 14, 2026	39.52	40.08	39.10	39.80	39.80	0.08%	573,137
Apr 13, 2026	39.11	39.78	38.81	39.77	39.77	0.94%	746,033
Apr 10, 2026	39.54	39.58	39.20	39.40	39.40	-0.86%	631,329
Apr 9, 2026	38.53	39.85	38.53	39.74	39.74	2.13%	653,339
Apr 8, 2026	40.15	40.15	38.63	38.91	38.91	3.46%	763,296
Apr 7, 2026	37.39	37.73	37.15	37.61	37.61	0.29%	635,741
Apr 6, 2026	36.88	37.63	35.80	37.50	37.50	1.27%	572,200
Apr 2, 2026	36.36	37.07	36.19	37.03	37.03	0.33%	609,737
Apr 1, 2026	36.19	37.13	36.19	36.91	36.91	2.16%	735,336
Mar 31, 2026	35.92	36.43	35.56	36.13	36.13	2.21%	810,380
Mar 30, 2026	35.57	35.63	35.17	35.35	35.35	0.45%	612,631
Mar 27, 2026	35.78	35.87	35.10	35.19	35.19	-2.63%	545,681
Mar 26, 2026	35.80	36.20	35.63	36.14	36.14	0.33%	377,844
Mar 25, 2026	36.36	36.38	35.64	36.02	36.02	0.45%	441,276
Mar 24, 2026	35.03	36.09	35.03	35.86	35.86	1.10%	502,785
Mar 23, 2026	35.70	36.30	35.27	35.47	35.47	1.90%	623,593
Mar 20, 2026	34.82	34.89	34.34	34.81	34.81	0.40%	1,349,593
Mar 19, 2026	34.09	34.93	33.90	34.67	34.67	0.81%	643,587
Mar 18, 2026	35.18	35.21	34.33	34.39	34.39	-2.55%	1,184,459
Mar 17, 2026	35.95	36.09	35.09	35.29	35.29	-1.09%	740,192
Mar 16, 2026	36.05	36.23	35.65	35.68	35.45	0.06%	734,743
Mar 13, 2026	36.37	36.42	35.58	35.66	35.43	-1.14%	667,566
Mar 12, 2026	35.75	36.20	35.32	36.07	35.84	-0.58%	533,226
Mar 11, 2026	36.40	36.60	35.90	36.28	36.05	-1.01%	470,800
Mar 10, 2026	36.39	37.50	36.01	36.65	36.41	0.11%	765,449
Mar 9, 2026	36.15	36.78	35.01	36.61	36.37	-1.19%	1,118,461
Mar 6, 2026	36.78	37.08	36.01	37.05	36.81	-1.98%	685,951
Mar 5, 2026	38.09	38.44	37.36	37.80	37.56	-2.25%	860,267
Mar 4, 2026	38.40	38.92	38.18	38.67	38.42	0.65%	761,509
Mar 3, 2026	37.87	38.70	37.13	38.42	38.17	-1.26%	1,029,062
Mar 2, 2026	36.83	39.14	36.78	38.91	38.66	3.35%	1,037,039
Feb 27, 2026	39.06	39.61	37.42	37.65	37.41	-5.71%	1,347,603
Feb 26, 2026	39.82	40.30	39.22	39.93	39.67	0.86%	558,993
Feb 25, 2026	39.80	39.80	39.00	39.59	39.33	1.54%	1,412,110
Feb 24, 2026	38.85	39.35	38.57	38.99	38.74	0.18%	837,671
Feb 23, 2026	40.29	40.69	38.44	38.92	38.67	-3.88%	835,374
Feb 20, 2026	40.17	40.74	39.63	40.49	40.23	0.82%	448,573
Feb 19, 2026	39.95	40.28	39.74	40.16	39.90	-0.07%	526,517
Feb 18, 2026	40.53	41.25	39.41	40.19	39.93	-1.13%	708,972
Feb 17, 2026	40.77	41.45	40.12	40.65	40.39	-0.20%	429,979
Feb 13, 2026	40.30	40.86	40.13	40.73	40.47	0.89%	429,316
Feb 12, 2026	41.05	41.37	39.97	40.37	40.11	-1.03%	811,505
Feb 11, 2026	41.47	41.71	40.60	40.79	40.53	-0.97%	636,693
Feb 10, 2026	41.40	41.54	40.84	41.19	40.92	-0.29%	761,538
Feb 9, 2026	41.64	41.75	41.00	41.31	41.04	-1.17%	574,372
Feb 6, 2026	41.50	42.11	41.21	41.80	41.53	1.33%	688,560