Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	39.50	39.63	38.94	39.13	39.13	-1.24%	997,592
May 14, 2026	39.50	39.84	39.34	39.62	39.62	1.41%	830,244
May 13, 2026	39.44	39.72	39.06	39.07	39.07	-1.34%	867,507
May 12, 2026	39.83	39.83	38.81	39.60	39.60	-0.43%	976,703
May 11, 2026	40.24	40.47	39.48	39.77	39.77	-1.05%	677,010
May 8, 2026	40.27	40.39	39.95	40.19	40.19	0.02%	604,604
May 7, 2026	40.72	40.83	39.95	40.18	40.18	-1.11%	525,457
May 6, 2026	40.29	40.75	40.27	40.63	40.63	1.75%	565,731
May 5, 2026	39.45	40.19	39.27	39.93	39.93	1.32%	418,189
May 4, 2026	39.55	40.02	39.24	39.41	39.41	-1.03%	428,352
May 1, 2026	39.87	40.20	39.38	39.82	39.82	-0.18%	451,210
Apr 30, 2026	39.64	40.47	39.26	39.89	39.89	0.18%	708,198
Apr 29, 2026	40.79	40.80	39.76	39.82	39.82	-0.25%	1,249,742
Apr 28, 2026	40.45	40.58	39.87	39.92	39.92	-0.18%	517,695
Apr 27, 2026	39.27	40.25	39.27	39.99	39.99	1.63%	412,970
Apr 24, 2026	39.94	40.30	39.21	39.35	39.35	-1.58%	558,830
Apr 23, 2026	39.88	40.19	39.47	39.98	39.98	0.83%	345,283
Apr 22, 2026	39.87	40.00	39.32	39.65	39.65	-	484,723
Apr 21, 2026	40.54	40.54	39.63	39.65	39.65	-2.24%	440,246
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%	763,257
Apr 16, 2026	39.42	39.78	39.32	39.41	39.41	-0.13%	1,225,660
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%	657,255
Apr 8, 2026	40.15	40.15	38.63	38.91	38.91	3.46%	763,497
Apr 7, 2026	37.39	37.73	37.15	37.61	37.61	0.29%	640,208
Apr 6, 2026	36.88	37.63	35.80	37.50	37.50	1.27%	572,217
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%	613,087
Mar 27, 2026	35.78	35.87	35.10	35.19	35.19	-2.63%	554,168
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%	502,786
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