Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	43.39	43.65	43.29	43.49	-	0.46%	10,693
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
May 21, 2026	40.75	41.22	40.56	41.17	40.94	0.12%	816,090
May 20, 2026	40.12	41.23	39.85	41.12	40.89	3.37%	1,008,574
May 19, 2026	39.57	39.84	39.39	39.78	39.55	-0.03%	738,634
May 18, 2026	39.38	40.10	38.79	39.79	39.56	1.69%	867,841
May 15, 2026	39.50	39.63	38.94	39.13	38.91	-1.24%	998,107
May 14, 2026	39.50	39.84	39.34	39.62	39.39	1.41%	830,244
May 13, 2026	39.44	39.72	39.06	39.07	38.85	-1.34%	867,507
May 12, 2026	39.83	39.83	38.81	39.60	39.37	-0.43%	976,703
May 11, 2026	40.24	40.47	39.48	39.77	39.54	-1.05%	677,010
May 8, 2026	40.27	40.39	39.95	40.19	39.96	0.02%	604,604
May 7, 2026	40.72	40.83	39.95	40.18	39.95	-1.11%	525,457
May 6, 2026	40.29	40.75	40.27	40.63	40.40	1.75%	565,731
May 5, 2026	39.45	40.19	39.27	39.93	39.70	1.32%	418,189
May 4, 2026	39.55	40.02	39.24	39.41	39.19	-1.03%	428,352
May 1, 2026	39.87	40.20	39.38	39.82	39.59	-0.18%	451,213
Apr 30, 2026	39.64	40.47	39.26	39.89	39.66	0.18%	708,198
Apr 29, 2026	40.79	40.80	39.76	39.82	39.59	-0.25%	1,249,742
Apr 28, 2026	40.45	40.58	39.87	39.92	39.69	-0.18%	517,695
Apr 27, 2026	39.27	40.25	39.27	39.99	39.76	1.63%	412,970
Apr 24, 2026	39.94	40.30	39.21	39.35	39.13	-1.58%	558,830
Apr 23, 2026	39.88	40.19	39.47	39.98	39.75	0.83%	345,283
Apr 22, 2026	39.87	40.00	39.32	39.65	39.42	-	484,723
Apr 21, 2026	40.54	40.54	39.63	39.65	39.42	-2.24%	440,246
Apr 20, 2026	40.37	40.86	40.33	40.56	40.33	0.22%	611,892
Apr 17, 2026	40.00	41.06	39.18	40.47	40.24	2.69%	763,257
Apr 16, 2026	39.42	39.78	39.32	39.41	39.19	-0.13%	1,225,660
Apr 15, 2026	39.76	39.81	38.95	39.46	39.24	-0.85%	587,287