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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	262.54	257.24	257.24	263.03	256.37	501,800
November 20, 2025	263.12	261.49	261.49	264.35	258.68	407,800
November 19, 2025	264.84	262.16	262.16	265.92	260.57	338,200
November 18, 2025	263.24	265.83	265.83	267.48	260.9	315,238
November 17, 2025	263.64	262.76	262.76	267.15	262.54	400,119
November 14, 2025	267.2	263.57	263.57	269.81	262.76	346,700
November 13, 2025	266.53	267.5	267.5	268.96	266.53	281,300
November 12, 2025	266.41	265.87	265.87	268.03	264.94	348,000
November 11, 2025	267.87	266.77	266.77	269.82	265.57	337,300
November 10, 2025	268.14	267.6	267.6	268.99	263.34	331,541
November 07, 2025	266.05	269.45	269.45	269.48	265.61	480,000
November 06, 2025	268.79	266.27	266.27	274.8	265.76	661,500
November 05, 2025	263.05	267.37	267.37	267.51	262.59	431,914
November 04, 2025	256.13	262.59	262.59	262.73	254.48	616,327
November 03, 2025	253.33	255.99	255.99	258.12	251.36	602,700
October 31, 2025	252.2	254.09	254.09	256.54	251.58	826,530
October 30, 2025	250	254.36	254.36	255.92	248.64	769,600
October 29, 2025	240	247.56	247.56	251.94	239.6	737,404
October 28, 2025	241.08	231.59	231.59	241.08	231.17	538,200
October 27, 2025	244.29	242.27	242.27	246.07	241.91	345,946
October 24, 2025	244.14	243.44	243.44	244.14	240.39	363,900
October 23, 2025	243.07	243.24	243.24	244.39	241.31	462,507
October 22, 2025	245.16	242.56	242.56	248.64	240.57	402,845
October 21, 2025	248.98	245.3	245.3	249.17	245.11	506,600
October 20, 2025	251.13	248.63	248.63	253.15	247.57	331,000
October 17, 2025	251.82	250.95	250.95	255.14	250.51	513,100
October 16, 2025	254.24	251.87	251.87	256	250.78	774,747
October 15, 2025	263.3	260	260	264.63	259.21	594,434
October 14, 2025	262	264.59	264.59	265.78	262	388,000
October 13, 2025	258.72	262.03	262.03	262.72	258.33	286,823
October 10, 2025	262	260.41	260.41	262.86	258.52	322,735
October 09, 2025	258.38	259.42	259.42	262.39	257.65	390,600
October 08, 2025	266.46	262.15	262.15	267.78	260.42	464,258
October 07, 2025	267.55	267.03	267.03	272.42	265.85	474,828
October 06, 2025	262.12	266.4	266.4	267.19	260.95	439,700
October 03, 2025	255	259.51	259.51	260.99	255	377,840
October 02, 2025	255.13	255.75	255.75	258.07	255.03	402,633
October 01, 2025	255.35	256.46	256.46	259.17	253.23	364,926
September 30, 2025	249.23	253.93	253.93	254.41	249.23	491,730

RenaissanceRe Holdings Ltd. (RNR) NYSE