RenaissanceRe Holdings Ltd. - RNR-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.09	22.03	22.03	22.18	22.02	6,988
December 22, 2025	22.26	22.11	22.11	22.36	22.07	32,114
December 19, 2025	22.28	22.29	22.29	22.34	22.22	21,887
December 18, 2025	22.3	22.27	22.27	22.41	22.25	64,428
December 17, 2025	22.4	22.25	22.25	22.47	22.23	26,823
December 16, 2025	22.36	22.45	22.45	22.48	22.36	15,198
December 15, 2025	22.46	22.43	22.43	22.59	22.43	16,438
December 12, 2025	22.37	22.42	22.42	22.65	22.35	15,274
December 11, 2025	22.42	22.43	22.43	22.56	22.4	8,578
December 10, 2025	22.41	22.38	22.38	22.58	22.33	15,643
December 09, 2025	22.46	22.38	22.38	22.59	22.36	26,812
December 08, 2025	22.38	22.38	22.38	22.45	22.26	25,512
December 05, 2025	22.33	22.43	22.43	22.49	22.29	18,924
December 04, 2025	22.32	22.32	22.32	22.46	22.27	9,892
December 03, 2025	22.32	22.38	22.38	22.46	22.26	17,578
December 02, 2025	22.42	22.32	22.32	22.43	22.22	28,292
December 01, 2025	22.41	22.34	22.34	22.48	22.34	24,077
November 28, 2025	22.73	22.55	22.55	22.75	22.53	10,135
November 26, 2025	22.89	22.95	22.59	22.99	22.85	4,537
November 25, 2025	22.77	22.89	22.53	22.98	22.77	23,212
November 24, 2025	22.74	22.79	22.43	22.85	22.63	12,288
November 21, 2025	22.73	22.69	22.69	22.73	22.51	9,308
November 20, 2025	22.77	22.59	22.59	22.93	22.56	14,152
November 19, 2025	22.85	22.72	22.72	22.85	22.67	25,594
November 18, 2025	22.75	22.75	22.75	22.89	22.66	10,576
November 17, 2025	23.14	22.79	22.79	23.14	22.75	14,113
November 14, 2025	23.1	23.05	23.05	23.14	22.95	7,321
November 13, 2025	23.27	23.1	23.1	23.29	23.1	12,781
November 12, 2025	23.53	23.36	23.36	23.55	23.36	18,182
November 11, 2025	23.39	23.48	23.48	23.58	23.26	18,847
November 10, 2025	23.21	23.32	23.32	23.32	23.21	6,712
November 07, 2025	23.19	23.2	23.2	23.27	23.12	9,427
November 06, 2025	23.27	23.31	23.31	23.36	23.19	22,119
November 05, 2025	23.14	23.18	23.18	23.34	23.07	11,107
November 04, 2025	23.01	23.01	23.01	23.13	22.96	14,520
November 03, 2025	23.53	23.09	23.09	23.53	22.98	27,067
October 31, 2025	23.32	23.13	23.13	23.49	23.13	32,883
October 30, 2025	23.47	23.35	23.35	23.64	23.28	12,209
October 29, 2025	23.75	23.48	23.48	23.75	23.45	25,558
October 28, 2025	23.8	23.61	23.61	23.8	23.61	12,684
October 27, 2025	23.71	23.74	23.74	23.79	23.68	4,835
October 24, 2025	23.62	23.7	23.7	23.78	23.61	17,152
October 23, 2025	23.42	23.59	23.59	23.66	23.42	9,052
October 22, 2025	23.38	23.5	23.5	23.6	23.38	23,476
October 21, 2025	23.29	23.41	23.41	23.51	23.29	8,906
October 20, 2025	23.34	23.34	23.34	23.45	23.26	12,837
October 17, 2025	23.11	23.19	23.19	23.25	23.1	19,809
October 16, 2025	23.25	23.1	23.1	23.28	23.08	14,827
October 15, 2025	23.08	23.1	23.1	23.2	23.08	16,840
October 14, 2025	23.12	23.07	23.07	23.22	23.04	24,814
October 13, 2025	23.35	23.21	23.21	23.38	23.17	26,525
October 10, 2025	23.32	23.24	23.24	23.5	23.16	14,063
October 09, 2025	23.5	23.42	23.42	23.65	23.27	20,467
October 08, 2025	23.57	23.52	23.52	23.67	23.52	25,353
October 07, 2025	23.63	23.58	23.58	23.68	23.56	14,537
October 06, 2025	23.72	23.7	23.7	23.73	23.56	10,092
October 03, 2025	23.76	23.74	23.74	23.79	23.63	8,851
October 02, 2025	23.75	23.71	23.71	23.84	23.65	8,411
October 01, 2025	23.53	23.77	23.77	23.77	23.51	20,412
September 30, 2025	23.62	23.53	23.53	23.73	23.37	47,523

RenaissanceRe Holdings Ltd. (RNR-PF) NYSE