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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	301.27	299	299	301.27	293.37	688,800
February 19, 2026	304.2	300	300	305.75	299.07	301,100
February 18, 2026	309.21	303.92	303.92	312.67	301	324,724
February 17, 2026	302.91	307.13	307.13	309.91	301.05	257,000
February 13, 2026	309.43	301.37	301.37	311.18	299.2	624,800
February 12, 2026	309	310.9	310.9	315.88	305.96	752,200
February 11, 2026	295.59	304.84	304.84	304.93	293.27	561,611
February 10, 2026	287.04	295.51	295.51	295.81	287.04	303,111
February 09, 2026	295.85	289.1	289.1	299.5	288.56	323,100
February 06, 2026	306.07	300.56	300.56	309.52	300.43	474,810
February 05, 2026	301.14	305.29	305.29	310.8	299.39	708,028
February 04, 2026	290	300.37	300.37	303.64	284.07	956,702
February 03, 2026	283.83	285.95	285.95	288.62	283.48	324,328
February 02, 2026	284	284.5	284.5	288	281.34	387,100
January 30, 2026	282.73	281.7	281.7	284	279.52	419,700
January 29, 2026	277.95	282.72	282.72	282.94	276.21	364,811
January 28, 2026	274.57	275.4	275.4	279	273.92	291,216
January 27, 2026	275.59	274.39	274.39	276.48	272.02	318,915
January 26, 2026	274.92	275.67	275.67	278.46	274.22	256,005
January 23, 2026	269.7	273.37	273.37	273.62	268.46	272,100
January 22, 2026	273.31	271.7	271.7	273.62	268.83	246,817
January 21, 2026	273.52	274.28	274.28	277.21	269.56	271,338
January 20, 2026	269.58	272.47	272.47	273.24	268.87	258,415
January 16, 2026	271.92	269.92	269.92	272.43	268.68	316,622
January 15, 2026	274.28	271.89	271.89	276.49	270.71	261,600
January 14, 2026	271.15	274.11	274.11	277.54	271.06	356,108
January 13, 2026	272.57	270.1	270.1	275.49	270.01	495,300
January 12, 2026	272.83	274.72	274.72	278.18	272.3	307,256
January 09, 2026	276.69	273.15	273.15	278.7	271.72	338,008
January 08, 2026	274.84	279.51	279.51	280.17	272.64	291,800
January 07, 2026	273.47	274.07	274.07	274.91	270.66	392,000
January 06, 2026	276.57	272	272	277.99	268.57	576,704
January 05, 2026	270.7	277.57	277.57	278.73	269.94	505,800
January 02, 2026	280.04	272.24	272.24	281.41	271.86	558,900
December 31, 2025	283.54	281.16	281.16	284.3	280.92	219,100
December 30, 2025	284.66	283.67	283.67	285.26	282.88	329,805
December 29, 2025	281.55	283.84	283.84	285	281.45	232,014
December 26, 2025	279.48	281.4	281.4	281.5	279.2	185,200
December 24, 2025	281.47	278.36	278.36	283.03	278.36	172,312
December 23, 2025	282.19	281.39	281.39	284.26	281	394,200
December 22, 2025	278.01	282.15	282.15	282.77	277.99	298,400
December 19, 2025	274.71	278.52	278.52	278.8	274.71	979,313
December 18, 2025	275.01	274.91	274.91	276.02	271.96	477,600
December 17, 2025	272.08	276.76	276.76	277.33	270.83	462,100
December 16, 2025	272.12	272.44	272.44	274.31	271.1	396,340
December 15, 2025	272.67	271.54	271.54	275	267.91	323,800
December 12, 2025	272	272.41	272.41	272.43	269.34	250,637
December 11, 2025	265.25	270.39	270.39	270.62	265.25	318,942
December 10, 2025	263.23	265.29	265.29	267.55	261.72	312,500
December 09, 2025	265.29	263.41	263.41	267.5	263.01	275,800
December 08, 2025	262.41	264.37	264.37	265.32	261.21	300,000
December 05, 2025	271.95	264.8	264.8	271.95	264.57	332,916
December 04, 2025	265	268.68	268.68	269.86	265	376,849
December 03, 2025	264.59	266.41	266.41	268.38	264.36	433,000
December 02, 2025	262.93	265.02	265.02	267.74	261.38	515,619
December 01, 2025	262.41	263.96	263.96	265.43	261.98	473,600
November 28, 2025	260.6	261.17	261.17	263.64	260.6	199,813
November 26, 2025	262.15	260.93	260.93	263.87	260.3	312,800
November 25, 2025	256.78	261.72	261.72	263.1	256.31	555,317
November 24, 2025	255	254.93	254.93	255.34	251.6	463,404

RenaissanceRe Holdings Ltd. (RNR) NYSE