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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	248.59	250.61	250.61	253.78	248.24	315,700
September 25, 2025	250.42	247.45	247.45	252	245	296,344
September 24, 2025	244.88	250.42	250.42	250.45	244.88	382,200
September 23, 2025	242.75	244.79	244.79	244.91	242.57	332,000
September 22, 2025	241.73	242.49	242.49	243.4	240.84	321,712
September 19, 2025	243.36	243.02	243.02	243.78	241.44	1.54M
September 18, 2025	239.9	242.5	242.5	244.45	238.08	471,600
September 17, 2025	237.86	240.96	240.96	241.97	237.18	329,900
September 16, 2025	241.49	237.01	237.01	242.76	235	627,200
September 15, 2025	247.55	243.5	243.5	249.81	242.7	401,500
September 12, 2025	244.95	247.35	246.95	248.09	243.1	460,105
September 11, 2025	238.01	244.54	244.54	244.63	237.91	323,453
September 10, 2025	237.25	238.51	238.51	239.18	235.88	355,000
September 09, 2025	239.1	238.33	238.33	241.21	238.03	362,216
September 08, 2025	239.14	239.96	239.96	240.29	235.37	611,400
September 05, 2025	244.63	240.65	240.65	245.83	240.45	344,930
September 04, 2025	247.69	244.63	244.63	249.03	244.02	328,700
September 03, 2025	243.3	246.4	246.4	246.47	243.3	352,218
September 02, 2025	243.11	244.44	244.44	245.1	241.9	485,100
August 29, 2025	241.89	242.99	242.99	243.9	241.76	304,929
August 28, 2025	244.15	241.41	241.41	244.15	239.93	427,800
August 27, 2025	245	244.34	244.34	246.49	243.79	454,909
August 26, 2025	244.31	244.59	244.59	246.26	243.88	324,338
August 25, 2025	246.92	245.43	245.43	247.61	244.68	266,935
August 22, 2025	250.36	247.92	247.92	251.02	246.39	307,600
August 21, 2025	248.25	249.15	249.15	249.53	247.39	274,740
August 20, 2025	244.5	248.05	248.05	248.25	243.76	288,700
August 19, 2025	239.55	243.64	243.64	243.77	238.54	253,548
August 18, 2025	238.39	239.61	239.61	239.73	237.23	337,457
August 15, 2025	242.8	238.91	238.91	243.18	237.62	376,300
August 14, 2025	241.2	242.28	242.28	244.21	241.2	244,600
August 13, 2025	240.18	244.06	244.06	244.07	239.25	225,700
August 12, 2025	240.15	239.57	239.57	243.06	238.96	297,330
August 11, 2025	240.4	240.43	240.43	242.44	240.06	266,100
August 08, 2025	236.47	240.37	240.37	242.34	236.47	266,200
August 07, 2025	242.33	239.51	239.51	242.65	237.91	303,423
August 06, 2025	241.17	241.76	241.76	243.33	240.13	306,500
August 05, 2025	241	240.3	240.3	243.21	240	357,210
August 04, 2025	243.55	239.98	239.98	245.08	239.32	338,700
August 01, 2025	244.4	241.83	241.83	245.05	239.32	325,151
July 31, 2025	245.09	243.74	243.74	250	243.53	611,300
July 30, 2025	244.82	244.47	244.47	246	242.61	497,923
July 29, 2025	247.95	244.34	244.34	249.05	241.58	462,622
July 28, 2025	246.09	245.32	245.32	247.7	241.68	617,800
July 25, 2025	238.35	247.26	247.26	247.44	237.96	947,140
July 24, 2025	237.1	239	239	240.52	233.29	849,300
July 23, 2025	237.04	237.25	237.25	239.54	235.84	642,986
July 22, 2025	233.99	237.13	237.13	237.67	233.23	797,327
July 21, 2025	235.78	231.95	231.95	237.59	231.4	703,000
July 18, 2025	239.07	235.96	235.96	239.89	235.87	347,400
July 17, 2025	237.64	239	239	239.92	236	376,600
July 16, 2025	237.38	239.21	239.21	239.53	236.55	396,700
July 15, 2025	238.51	236	236	241.13	235.94	532,700
July 14, 2025	237.61	239.8	239.8	242.61	237.61	655,900
July 11, 2025	237.49	237.46	237.46	239.18	236.74	279,828
July 10, 2025	237.88	238.44	238.44	239.08	236.57	398,902
July 09, 2025	239	240.25	240.25	240.46	238.51	357,800
July 08, 2025	237.71	240.63	240.63	241.74	237.71	504,138
July 07, 2025	241.54	239.27	239.27	242.5	237.98	327,700
July 03, 2025	239.61	240.9	240.9	242.24	238.79	332,916

RenaissanceRe Holdings Ltd. (RNR) NYSE