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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.41	16.33	16.33	16.52	16.33	12,849
February 19, 2026	16.48	16.42	16.42	16.54	16.37	30,781
February 18, 2026	16.56	16.5	16.5	16.65	16.5	22,031
February 17, 2026	16.5	16.6	16.6	16.6	16.42	29,533
February 13, 2026	16.4	16.5	16.5	16.5	16.38	20,049
February 12, 2026	16.37	16.35	16.35	16.46	16.31	23,083
February 11, 2026	16.35	16.33	16.33	16.41	16.24	14,043
February 10, 2026	16.17	16.35	16.35	16.36	16.15	22,766
February 09, 2026	16.03	16.15	16.15	16.23	16.03	28,960
February 06, 2026	16.05	16.12	16.12	16.25	15.98	33,464
February 05, 2026	16.02	15.95	15.95	16.18	15.92	48,755
February 04, 2026	16.04	16.04	16.04	16.09	15.96	12,800
February 03, 2026	16.24	16.05	16.05	16.24	16.04	17,685
February 02, 2026	16.17	16.18	16.18	16.22	16.1	11,437
January 30, 2026	16.16	16.16	16.16	16.19	16.1	12,951
January 29, 2026	16.19	16.15	16.15	16.19	16.11	13,292
January 28, 2026	16.22	16.16	16.16	16.22	16.15	10,609
January 27, 2026	16.21	16.22	16.22	16.25	16.17	11,130
January 26, 2026	16.23	16.17	16.17	16.28	16.16	32,583
January 23, 2026	16.17	16.15	16.15	16.26	16.15	32,845
January 22, 2026	16.18	16.17	16.17	16.29	16.1	21,587
January 21, 2026	16.18	16.16	16.16	16.23	16.1	21,113
January 20, 2026	16.09	16.14	16.14	16.25	15.98	45,573
January 16, 2026	16.32	16.25	16.25	16.44	16.18	38,180
January 15, 2026	16.31	16.34	16.34	16.45	16.29	27,191
January 14, 2026	16.22	16.22	16.22	16.31	16.17	13,377
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

RenaissanceRe Holdings Ltd. (RNR-PG) NYSE