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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.61	21.61	21.61	21.65	21.5	18,606
July 23, 2025	21.71	21.57	21.57	21.76	21.5	23,501
July 22, 2025	21.73	21.7	21.7	21.77	21.7	15,849
July 21, 2025	21.68	21.78	21.78	21.86	21.68	29,284
July 18, 2025	21.74	21.61	21.61	21.74	21.51	17,065
July 17, 2025	21.56	21.67	21.67	21.72	21.5	9,970
July 16, 2025	21.76	21.56	21.56	21.77	21.4	21,461
July 15, 2025	21.87	21.66	21.66	21.87	21.59	19,197
July 14, 2025	21.89	21.84	21.84	21.98	21.71	21,455
July 11, 2025	21.9	21.88	21.88	21.95	21.78	15,880
July 10, 2025	21.72	22	22	22	21.67	28,277
July 09, 2025	21.64	21.75	21.75	21.88	21.64	28,791
July 08, 2025	21.5	21.61	21.61	21.65	21.49	26,901
July 07, 2025	21.47	21.52	21.52	21.55	21.38	33,383
July 03, 2025	21.45	21.57	21.57	21.65	21.45	22,697
July 02, 2025	21.27	21.51	21.51	21.54	21.27	26,882
July 01, 2025	21.21	21.35	21.35	21.39	21.21	38,020
June 30, 2025	21.62	21.2	21.2	21.63	21.2	120,330
June 27, 2025	21.39	21.5	21.5	21.56	21.39	23,020
June 26, 2025	21.3	21.43	21.43	21.44	21.29	17,360
June 25, 2025	21.18	21.26	21.26	21.26	21.12	28,897
June 24, 2025	21.1	21.15	21.15	21.23	21.06	29,492
June 23, 2025	21.12	21.02	21.02	21.12	21.01	35,413
June 20, 2025	20.98	21.04	21.04	21.08	20.98	21,572
June 18, 2025	21.12	21.03	21.03	21.19	21.03	30,305
June 17, 2025	21.29	21.11	21.11	21.35	21.09	35,725
June 16, 2025	21.4	21.15	21.15	21.4	21.15	14,429
June 13, 2025	21.44	21.29	21.29	21.46	21.25	28,776
June 12, 2025	21.59	21.54	21.54	21.68	21.49	26,781
June 11, 2025	21.7	21.59	21.59	21.7	21.53	14,185
June 10, 2025	21.55	21.64	21.64	21.66	21.51	9,961
June 09, 2025	21.36	21.56	21.56	21.6	21.36	24,495
June 06, 2025	21.37	21.43	21.43	21.47	21.32	29,513
June 05, 2025	21.37	21.35	21.35	21.5	21.3	29,932
June 04, 2025	21.29	21.35	21.35	21.38	21.24	13,366
June 03, 2025	21.24	21.24	21.24	21.29	21.15	11,171
June 02, 2025	21.18	21.19	21.19	21.22	21.02	38,168
May 30, 2025	21.01	21.19	21.19	21.23	20.94	80,124
May 29, 2025	21.28	21.3	20.94	21.37	21.2	14,062
May 28, 2025	21.34	21.27	20.91	21.34	21.21	5,644
May 27, 2025	21.23	21.32	20.96	21.32	21.2	17,462
May 23, 2025	21.09	21.12	20.76	21.7	20.98	19,243
May 22, 2025	20.95	21.1	21.1	21.12	20.95	34,576

RenaissanceRe Holdings Ltd. (RNR-PF) NYSE