Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.02	40.72	39.81	40.54	40.54	2.84%	584,473
Jun 3, 2026	39.95	39.99	39.27	39.42	39.42	-2.47%	665,504
Jun 2, 2026	39.45	40.46	39.45	40.42	40.42	1.86%	551,594
Jun 1, 2026	40.47	40.51	39.65	39.68	39.68	-2.55%	736,059
May 29, 2026	40.70	41.01	40.42	40.72	40.72	0.10%	784,396
May 28, 2026	40.53	40.80	40.16	40.68	40.68	-0.22%	484,744
May 27, 2026	41.52	41.60	40.68	40.77	40.77	-1.57%	428,159
May 26, 2026	41.23	41.65	40.96	41.42	41.42	1.02%	546,194
May 22, 2026	41.24	41.34	40.92	41.00	41.00	-0.41%	627,838
May 21, 2026	40.75	41.22	40.56	41.17	41.17	0.12%	816,090
May 20, 2026	40.12	41.23	39.85	41.12	41.12	3.37%	993,807
May 19, 2026	39.57	39.84	39.39	39.78	39.78	-0.03%	688,513
May 18, 2026	39.38	40.10	38.79	39.79	39.79	1.69%	867,841
May 15, 2026	39.50	39.63	38.94	39.13	39.13	-1.24%	998,107
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%	451,213
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