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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.35	22.51	22.51	22.6	22.34	24,569
January 12, 2026	22.35	22.3	22.3	22.49	22.24	12,880
January 09, 2026	22.42	22.32	22.32	22.53	22.3	16,964
January 08, 2026	22.4	22.4	22.4	22.53	22.38	17,358
January 07, 2026	22.33	22.41	22.41	22.41	22.3	8,250
January 06, 2026	22.41	22.3	22.3	22.41	22.2	6,596
January 05, 2026	22.27	22.37	22.37	22.55	22.27	9,974
January 02, 2026	22.19	22.35	22.35	22.35	22.15	12,238
December 31, 2025	21.99	22.06	22.06	22.2	21.93	36,519
December 30, 2025	22.03	21.96	21.96	22.06	21.96	23,203
December 29, 2025	22.02	22.03	22.03	22.09	22	19,991
December 26, 2025	22.13	22.05	22.05	22.15	22.04	10,592
December 24, 2025	22.05	22.08	22.08	22.15	22.03	7,101
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

RenaissanceRe Holdings Ltd. (RNR-PF) NYSE