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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.81	16.66	16.66	16.81	16.66	11,934
October 15, 2025	16.71	16.73	16.73	16.73	16.6	17,617
October 14, 2025	16.72	16.54	16.54	16.72	16.54	8,280
October 13, 2025	16.71	16.67	16.67	16.81	16.58	7,540
October 10, 2025	16.79	16.56	16.56	16.82	16.52	24,512
October 09, 2025	16.82	16.75	16.75	16.82	16.7	14,808
October 08, 2025	16.85	16.81	16.81	16.86	16.8	14,981
October 07, 2025	16.91	16.86	16.86	16.92	16.8	16,576
October 06, 2025	16.94	16.91	16.91	16.97	16.88	8,912
October 03, 2025	16.97	16.98	16.98	17.06	16.97	13,773
October 02, 2025	17	16.99	16.99	17.07	16.92	7,743
October 01, 2025	16.76	17.04	17.04	17.04	16.76	14,377
September 30, 2025	17.06	16.75	16.75	17.08	16.75	63,645
September 29, 2025	16.95	17.01	17.01	17.04	16.94	11,027
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

RenaissanceRe Holdings Ltd. (RNR-PG) NYSE