Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	41.04	41.31	40.90	41.20	40.96	1.35%	443,796
Sep 2, 2026	40.32	41.18	40.24	40.65	40.41	1.80%	705,577
Sep 1, 2026	40.89	40.97	39.88	39.93	39.70	-2.40%	581,695
Aug 31, 2026	41.08	41.12	39.15	40.91	40.67	-0.44%	653,077
Aug 28, 2026	41.46	41.90	41.08	41.09	40.85	-0.44%	588,744
Aug 27, 2026	41.05	41.29	40.43	41.27	41.03	0.56%	464,532
Aug 26, 2026	40.77	41.22	40.51	41.04	40.80	0.07%	638,171
Aug 25, 2026	41.47	41.47	40.94	41.01	40.77	-0.99%	514,857
Aug 24, 2026	41.50	41.92	41.34	41.42	41.18	-0.19%	463,913
Aug 21, 2026	42.18	42.18	41.38	41.50	41.26	-0.79%	532,001
Aug 20, 2026	41.83	42.05	41.64	41.83	41.58	-0.50%	459,856
Aug 19, 2026	42.65	42.66	41.92	42.04	41.79	-1.31%	652,166
Aug 18, 2026	43.24	43.47	42.56	42.60	42.35	-1.18%	550,292
Aug 17, 2026	43.44	43.68	41.01	43.11	42.86	-1.01%	406,332
Aug 14, 2026	43.65	44.07	43.39	43.55	43.29	-0.59%	1,014,595
Aug 13, 2026	43.72	43.93	43.57	43.81	43.55	1.06%	599,890
Aug 12, 2026	42.89	43.49	42.89	43.35	43.10	0.98%	428,197
Aug 11, 2026	42.81	43.25	42.78	42.93	42.68	0.54%	639,347
Aug 10, 2026	42.47	42.82	42.31	42.70	42.45	-0.07%	634,038
Aug 7, 2026	43.05	43.22	42.65	42.73	42.48	-1.32%	454,621
Aug 6, 2026	44.41	44.45	43.29	43.30	43.05	-1.88%	461,729
Aug 5, 2026	44.48	44.48	44.02	44.13	43.87	-0.38%	466,259
Aug 4, 2026	43.68	44.54	43.48	44.30	44.04	0.84%	588,165
Aug 3, 2026	43.38	44.12	42.17	43.93	43.67	0.83%	518,056
Jul 31, 2026	43.20	43.58	42.91	43.57	43.31	0.53%	605,264
Jul 30, 2026	44.23	44.35	43.20	43.34	43.09	-1.12%	781,632
Jul 29, 2026	42.83	43.83	42.06	43.83	43.57	-0.14%	706,981
Jul 28, 2026	43.60	44.12	43.45	43.89	43.63	1.34%	439,372
Jul 27, 2026	43.85	44.05	43.30	43.31	43.06	-0.37%	501,967
Jul 24, 2026	43.19	43.90	40.32	43.47	43.22	1.07%	568,010