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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	23.74	23.57	23.57	23.74	23.55	8,774
September 26, 2025	23.74	23.61	23.61	23.74	23.6	11,770
September 25, 2025	23.7	23.58	23.58	23.7	23.52	11,115
September 24, 2025	23.73	23.72	23.72	23.84	23.7	19,368
September 23, 2025	23.74	23.78	23.78	23.86	23.74	7,536
September 22, 2025	23.83	23.77	23.77	23.83	23.63	8,893
September 19, 2025	23.8	23.8	23.8	23.84	23.55	20,811
September 18, 2025	23.76	23.8	23.8	23.87	23.58	15,528
September 17, 2025	23.65	23.78	23.78	23.8	23.65	23,696
September 16, 2025	23.9	23.65	23.65	23.9	23.65	44,071
September 15, 2025	23.59	23.9	23.9	23.9	23.52	33,520
September 12, 2025	23.48	23.54	23.54	23.55	23.4	11,196
September 11, 2025	23.37	23.48	23.48	23.49	23.32	11,760
September 10, 2025	23.3	23.26	23.26	23.3	23.22	15,028
September 09, 2025	23.15	23.24	23.24	23.24	23.14	8,637
September 08, 2025	23	23.27	23.27	23.29	22.94	22,233
September 05, 2025	22.75	22.95	22.95	22.95	22.75	14,056
September 04, 2025	22.67	22.68	22.68	22.74	22.67	10,652
September 03, 2025	22.45	22.57	22.57	22.57	22.45	11,380
September 02, 2025	22.32	22.46	22.46	22.51	22.32	14,842
August 29, 2025	22.78	22.42	22.42	22.78	22.42	37,774
August 28, 2025	23.06	23.05	22.69	23.08	23.03	19,463
August 27, 2025	23.05	23.09	22.73	23.15	23.03	9,965
August 26, 2025	23.09	23.1	22.74	23.14	22.92	16,953
August 25, 2025	23.1	23.17	22.81	23.18	23.08	10,801
August 22, 2025	22.81	23.06	23.06	23.09	22.81	12,140
August 21, 2025	22.75	22.82	22.82	22.91	22.75	16,742
August 20, 2025	22.73	22.82	22.82	22.82	22.59	27,311
August 19, 2025	22.43	22.68	22.68	22.74	22.43	22,752
August 18, 2025	22.41	22.45	22.45	22.49	22.41	22,006
August 15, 2025	22.31	22.41	22.41	22.47	22.31	16,072
August 14, 2025	22.4	22.41	22.41	22.45	22.31	9,322
August 13, 2025	22.26	22.43	22.43	22.45	22.26	13,488
August 12, 2025	22.05	22.26	22.26	22.27	22.05	18,604
August 11, 2025	21.98	22.08	22.08	22.08	21.93	12,501
August 08, 2025	21.79	21.95	21.95	21.98	21.77	18,352
August 07, 2025	22	21.86	21.86	22	21.75	17,918
August 06, 2025	22.06	21.91	21.91	22.21	21.81	20,244
August 05, 2025	22.08	22.08	22.08	22.19	22.05	20,712
August 04, 2025	21.99	22.17	22.17	22.2	21.99	17,619
August 01, 2025	21.99	21.98	21.98	22.1	21.91	10,942
July 31, 2025	21.76	22.05	22.05	22.07	21.67	30,530
July 30, 2025	21.78	21.76	21.76	21.89	21.65	11,782
July 29, 2025	21.65	21.8	21.8	21.8	21.63	19,462
July 28, 2025	21.62	21.66	21.66	21.73	21.55	17,616
July 25, 2025	21.64	21.68	21.68	21.71	21.61	13,728

RenaissanceRe Holdings Ltd. (RNR-PF) NYSE