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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.83	22.85	22.85	22.88	22.83	7,680
February 19, 2026	22.76	22.84	22.84	22.89	22.72	17,307
February 18, 2026	22.75	22.76	22.76	22.86	22.73	5,734
February 17, 2026	22.56	22.82	22.82	22.84	22.56	23,900
February 13, 2026	22.69	22.56	22.56	22.7	22.45	15,588
February 12, 2026	22.58	22.55	22.55	22.68	22.54	10,789
February 11, 2026	22.57	22.62	22.62	22.62	22.49	6,852
February 10, 2026	22.58	22.55	22.55	22.6	22.5	6,205
February 09, 2026	22.52	22.44	22.44	22.6	22.42	10,671
February 06, 2026	22.52	22.47	22.47	22.67	22.47	16,454
February 05, 2026	22.47	22.45	22.45	22.57	22.4	12,959
February 04, 2026	22.56	22.56	22.56	22.56	22.38	14,515
February 03, 2026	22.61	22.48	22.48	22.62	22.45	13,683
February 02, 2026	22.37	22.62	22.62	22.75	22.37	69,314
January 30, 2026	22.29	22.36	22.36	22.38	22.25	17,323
January 29, 2026	22.3	22.3	22.3	22.35	22.23	11,798
January 28, 2026	22.33	22.32	22.32	22.4	22.31	12,749
January 27, 2026	22.39	22.33	22.33	22.45	22.33	8,300
January 26, 2026	22.51	22.44	22.44	22.57	22.44	14,714
January 23, 2026	22.55	22.48	22.48	22.58	22.48	14,680
January 22, 2026	22.66	22.59	22.59	22.74	22.57	26,340
January 21, 2026	22.61	22.68	22.68	22.73	22.61	10,708
January 20, 2026	22.47	22.61	22.61	22.66	22.47	28,552
January 16, 2026	22.71	22.7	22.7	22.71	22.56	19,609
January 15, 2026	22.55	22.68	22.68	22.7	22.55	20,428
January 14, 2026	22.51	22.52	22.52	22.57	22.4	14,342
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

RenaissanceRe Holdings Ltd. (RNR-PF) NYSE