Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.17	37.57	37.57	38.19	37.47	631,339
August 14, 2025	37.5	38.12	38.12	38.17	37.25	640,200
August 13, 2025	37.39	38.2	38.2	38.22	37.25	565,135
August 12, 2025	36	37.1	37.1	37.17	35.93	468,915
August 11, 2025	35.68	35.7	35.7	35.97	35.39	567,329
August 08, 2025	36.01	35.72	35.72	36.01	35.6	371,000
August 07, 2025	36.65	35.62	35.62	36.65	35.51	392,278
August 06, 2025	36.33	36.31	36.31	36.61	36.04	529,812
August 05, 2025	35.96	36.38	36.38	36.41	35.4	646,939
August 04, 2025	35.58	35.99	35.99	35.99	35.36	715,501
August 01, 2025	35.91	35.52	35.52	36.08	35.12	1.11M
July 31, 2025	36.74	36.64	36.64	37.25	36.51	741,606
July 30, 2025	37.37	37.21	37.21	37.55	36.82	709,523
July 29, 2025	37.92	37.24	37.24	37.92	37.01	574,400
July 28, 2025	36.98	37.48	37.48	37.53	36.73	566,739
July 25, 2025	36.39	36.77	36.77	36.77	35.79	622,500
July 24, 2025	36.67	36.4	36.4	36.8	36.26	671,176
July 23, 2025	37.46	37	37	37.83	36.71	970,344
July 22, 2025	38.29	38.03	38.03	38.54	38	626,679
July 21, 2025	39	38.46	38.46	39.41	38.4	507,700
July 18, 2025	39.32	38.8	38.8	39.39	38.7	590,900
July 17, 2025	38.36	39.07	39.07	39.26	38.33	671,200
July 16, 2025	38.01	38.26	38.26	38.3	37.27	462,045
July 15, 2025	39.15	37.75	37.75	39.25	37.73	613,208
July 14, 2025	38.44	39.23	39.21	39.26	38.44	486,009
July 11, 2025	38.5	38.52	38.52	38.63	38.15	576,605
July 10, 2025	38.03	38.74	38.74	38.91	38.03	574,711
July 09, 2025	38.2	38.2	38.2	38.27	37.87	435,900
July 08, 2025	37.46	37.87	37.87	38.27	37.44	387,300
July 07, 2025	38.05	37.42	37.42	38.49	37.38	496,500
July 03, 2025	38	38.14	38.14	38.48	37.86	322,000
July 02, 2025	37.3	37.86	37.86	37.9	37.03	525,600
July 01, 2025	35.67	37.18	37.18	37.51	35.67	741,400
June 30, 2025	36.34	35.93	35.93	36.49	35.85	667,700
June 27, 2025	36.51	36.05	36.05	36.57	35.86	728,622
June 26, 2025	35.69	36.38	36.38	36.4	35.64	502,932
June 25, 2025	35.85	35.6	35.6	35.96	35.58	511,100
June 24, 2025	35.8	35.87	35.87	36.35	35.79	462,900
June 23, 2025	34.44	35.47	35.47	35.5	34.43	605,142
June 20, 2025	34.7	34.49	34.49	34.91	34.49	1.14M
June 18, 2025	34.22	34.54	34.54	34.85	34.22	454,523
June 17, 2025	34.45	34.31	34.31	34.8	34.28	378,700
June 16, 2025	35.16	34.61	34.61	35.19	34.57	516,400
June 13, 2025	35.29	34.88	34.66	35.41	34.8	450,544
June 12, 2025	35.93	35.82	35.59	36.28	35.5	455,800
June 11, 2025	36.66	36.16	36.16	36.69	35.95	442,414
June 10, 2025	36.08	36.52	36.52	36.62	36.03	673,800
June 09, 2025	35.99	36.04	36.04	36.46	35.91	616,700
June 06, 2025	35.42	35.74	35.74	35.76	35.1	594,600
June 05, 2025	34.8	34.65	34.65	34.91	34.45	384,133
June 04, 2025	35.21	34.81	34.81	35.47	34.8	489,800
June 03, 2025	34.65	35.28	35.28	35.44	34.49	434,528
June 02, 2025	34.89	34.72	34.72	34.9	34.2	485,000
May 30, 2025	35.37	35.05	35.05	35.43	34.95	530,947
May 29, 2025	35.43	35.51	35.51	35.56	35.08	464,300
May 28, 2025	35.69	35.28	35.28	36.03	35.26	766,200
May 27, 2025	35.16	35.76	35.76	35.85	34.65	491,900
May 23, 2025	33.73	34.63	34.63	34.77	33.73	596,982
May 22, 2025	34.49	34.7	34.7	35.04	34.28	599,800
May 21, 2025	35.28	34.73	34.73	35.54	34.55	547,359

Renasant Corporation (RNST) NASDAQ