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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.15	16.23	16.23	16.27	16.1	18,596
January 12, 2026	16.03	16.14	16.14	16.14	15.9	41,859
January 09, 2026	16.07	16.08	16.08	16.09	15.91	52,674
January 08, 2026	15.94	16.03	16.03	16.08	15.88	79,956
January 07, 2026	15.91	15.95	15.95	15.98	15.87	23,414
January 06, 2026	15.9	15.87	15.87	15.99	15.83	26,506
January 05, 2026	16.01	15.94	15.94	16.16	15.9	33,407
January 02, 2026	15.84	15.95	15.95	15.96	15.82	20,623
December 31, 2025	15.77	15.78	15.78	15.83	15.73	51,160
December 30, 2025	15.79	15.79	15.79	15.85	15.79	28,214
December 29, 2025	15.81	15.82	15.82	15.89	15.8	20,551
December 26, 2025	15.86	15.85	15.85	15.94	15.73	25,459
December 24, 2025	15.77	15.86	15.86	15.86	15.76	19,327
December 23, 2025	15.82	15.77	15.77	15.88	15.72	37,355
December 22, 2025	15.92	15.85	15.85	15.94	15.83	33,904
December 19, 2025	15.9	15.88	15.88	15.97	15.83	25,962
December 18, 2025	15.9	15.96	15.96	15.99	15.84	27,664
December 17, 2025	15.87	15.9	15.9	15.93	15.78	37,253
December 16, 2025	15.85	15.93	15.93	15.95	15.84	30,830
December 15, 2025	15.85	15.93	15.93	15.93	15.81	39,044
December 12, 2025	15.88	15.84	15.84	15.99	15.78	63,013
December 11, 2025	15.86	15.94	15.94	16	15.8	29,241
December 10, 2025	15.81	15.86	15.86	15.95	15.76	30,586
December 09, 2025	15.89	15.81	15.81	15.95	15.81	31,575
December 08, 2025	15.89	15.84	15.84	15.97	15.81	23,772
December 05, 2025	15.9	15.89	15.89	15.99	15.82	23,709
December 04, 2025	15.99	15.94	15.94	16	15.91	22,069
December 03, 2025	15.94	15.99	15.99	15.99	15.9	12,698
December 02, 2025	15.82	15.94	15.94	15.96	15.71	69,993
December 01, 2025	15.84	15.89	15.89	15.89	15.77	43,116
November 28, 2025	16.07	15.97	15.97	16.07	15.88	48,540
November 26, 2025	16.17	16.29	16.03	16.35	16.12	47,852
November 25, 2025	16.17	16.16	16.16	16.19	16.02	15,552
November 24, 2025	16.1	16.09	16.09	16.18	16.01	12,157
November 21, 2025	15.9	16.03	16.03	16.06	15.9	29,211
November 20, 2025	16.18	15.9	15.9	16.29	15.9	128,601
November 19, 2025	16.24	16.13	16.13	16.27	16.13	26,240
November 18, 2025	16.09	16.24	16.24	16.24	16.09	30,998
November 17, 2025	16.56	16.12	16.12	16.61	16.12	30,950
November 14, 2025	16.46	16.51	16.51	16.8	16.41	13,912
November 13, 2025	16.74	16.41	16.41	16.75	16.41	74,708
November 12, 2025	16.93	16.69	16.69	16.95	16.65	31,771
November 11, 2025	16.77	16.86	16.86	16.92	16.77	34,216
November 10, 2025	16.81	16.77	16.77	16.83	16.65	13,492
November 07, 2025	16.7	16.68	16.68	16.74	16.61	23,285
November 06, 2025	16.66	16.66	16.66	16.75	16.62	15,068
November 05, 2025	16.7	16.66	16.66	16.78	16.61	15,764
November 04, 2025	16.66	16.67	16.67	16.69	16.57	21,038
November 03, 2025	16.89	16.69	16.69	16.89	16.64	36,674
October 31, 2025	16.7	16.72	16.72	16.77	16.65	24,306
October 30, 2025	16.88	16.72	16.72	16.88	16.7	16,678
October 29, 2025	17.05	16.85	16.85	17.05	16.84	12,362
October 28, 2025	17.14	16.97	16.97	17.14	16.97	16,252
October 27, 2025	17.17	17.11	17.11	17.24	17.09	17,257
October 24, 2025	17.02	17.17	17.17	17.25	16.96	50,297
October 23, 2025	16.98	16.97	16.97	16.98	16.93	7,821
October 22, 2025	16.95	16.97	16.97	16.97	16.84	22,322
October 21, 2025	16.95	16.9	16.9	17	16.9	9,288
October 20, 2025	16.9	16.94	16.94	16.98	16.85	7,602
October 17, 2025	16.65	16.86	16.86	16.88	16.64	40,094

RenaissanceRe Holdings Ltd. (RNR-PG) NYSE