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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17	16.95	16.95	17.05	16.95	13,027
September 25, 2025	17.15	17	17	17.17	17	22,306
September 24, 2025	17.18	17.17	17.17	17.22	17.08	19,133
September 23, 2025	17.2	17.19	17.19	17.22	17.1	13,288
September 22, 2025	17.13	17.2	17.2	17.2	17.02	22,773
September 19, 2025	17.1	17.15	17.15	17.15	16.95	16,711
September 18, 2025	17.14	17.15	17.15	17.25	17.05	12,559
September 17, 2025	17.44	17.2	17.2	17.44	17.15	21,271
September 16, 2025	17.23	17.35	17.35	17.35	17.02	30,688
September 15, 2025	17.04	17.21	17.21	17.23	16.96	33,482
September 12, 2025	16.97	17.03	17.03	17.04	16.87	18,345
September 11, 2025	16.83	16.97	16.97	17	16.83	25,185
September 10, 2025	16.86	16.81	16.81	16.87	16.74	19,860
September 09, 2025	16.8	16.79	16.79	16.81	16.74	15,281
September 08, 2025	16.74	16.81	16.81	16.83	16.71	20,391
September 05, 2025	16.55	16.66	16.66	16.66	16.5	21,488
September 04, 2025	16.41	16.43	16.43	16.49	16.35	14,110
September 03, 2025	16.33	16.34	16.34	16.38	16.28	23,332
September 02, 2025	16.31	16.28	16.28	16.37	16.24	25,702
August 29, 2025	16.82	16.37	16.37	16.82	16.23	76,640
August 28, 2025	17	16.94	16.68	17	16.88	28,486
August 27, 2025	16.94	17	16.74	17.09	16.85	38,196
August 26, 2025	16.88	16.91	16.91	17	16.77	31,651
August 25, 2025	16.97	16.88	16.88	16.97	16.85	12,295
August 22, 2025	16.7	16.87	16.87	16.9	16.6	11,734
August 21, 2025	16.75	16.66	16.66	16.77	16.66	15,128
August 20, 2025	16.75	16.75	16.75	16.77	16.63	7,749
August 19, 2025	16.59	16.68	16.68	16.72	16.54	24,501
August 18, 2025	16.47	16.57	16.57	16.57	16.45	16,068
August 15, 2025	16.5	16.4	16.4	16.5	16.38	74,786
August 14, 2025	16.5	16.42	16.42	16.5	16.38	36,218
August 13, 2025	16.51	16.5	16.5	16.6	16.48	515,803
August 12, 2025	16.41	16.46	16.46	16.47	16.4	27,953
August 11, 2025	16.34	16.36	16.36	16.37	16.31	15,224
August 08, 2025	16.16	16.3	16.3	16.31	16.12	16,464
August 07, 2025	16.33	16.16	16.16	16.34	16.15	24,907
August 06, 2025	16.31	16.26	16.26	16.33	16.16	27,427
August 05, 2025	16.29	16.31	16.31	16.31	16.2	18,665
August 04, 2025	16.23	16.28	16.28	16.29	16.13	139,215
August 01, 2025	16.05	16.18	16.18	16.18	16.03	14,353
July 31, 2025	15.92	16.11	16.11	16.13	15.92	28,258
July 30, 2025	15.9	15.91	15.91	15.97	15.82	10,598
July 29, 2025	15.85	15.88	15.88	15.96	15.81	35,926
July 28, 2025	15.87	15.79	15.79	15.87	15.76	11,489
July 25, 2025	15.86	15.86	15.86	16.02	15.78	31,288
July 24, 2025	15.78	15.81	15.81	15.87	15.75	15,930
July 23, 2025	15.75	15.8	15.8	15.88	15.68	42,321
July 22, 2025	15.75	15.77	15.77	15.88	15.69	23,161
July 21, 2025	15.85	15.82	15.82	15.91	15.76	37,282
July 18, 2025	15.84	15.78	15.78	15.91	15.73	23,735
July 17, 2025	15.71	15.91	15.91	15.92	15.71	31,206
July 16, 2025	15.84	15.75	15.75	15.91	15.66	50,168
July 15, 2025	16.15	15.85	15.85	16.16	15.82	71,450
July 14, 2025	16.25	16.13	16.13	16.31	16.11	18,421
July 11, 2025	16.37	16.23	16.23	16.41	16.16	26,707
July 10, 2025	16.15	16.42	16.42	16.42	16.1	44,620
July 09, 2025	16.04	16.15	16.15	16.18	16.03	17,441
July 08, 2025	15.9	15.99	15.99	16	15.81	14,539
July 07, 2025	15.99	15.9	15.9	15.99	15.79	24,649
July 03, 2025	15.91	15.99	15.99	16.13	15.89	20,350

RenaissanceRe Holdings Ltd. (RNR-PG) NYSE