Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	36.56	36.53	36.53	36.64	36.04	764,500
January 08, 2026	35.39	36.49	36.49	36.97	35.39	789,700
January 07, 2026	36.28	35.52	35.52	36.28	35.32	898,800
January 06, 2026	35.78	36.14	36.14	36.31	35.7	540,400
January 05, 2026	35.2	36.14	36.14	36.47	35.2	620,700
January 02, 2026	35.14	35.37	35.37	35.54	34.72	579,601
December 31, 2025	35.59	35.22	35.22	35.66	35.11	381,700
December 30, 2025	35.9	35.47	35.47	35.9	35.44	310,100
December 29, 2025	36.21	35.87	35.87	36.27	35.83	331,300
December 26, 2025	36.32	36.16	36.16	36.33	35.95	316,100
December 24, 2025	36.06	36.25	36.25	36.28	35.96	170,400
December 23, 2025	36.48	36.1	36.1	36.57	36.1	346,500
December 22, 2025	36.75	36.46	36.46	37.11	36.4	509,737
December 19, 2025	36.98	36.81	36.81	37.26	36.45	1.08M
December 18, 2025	37.34	37.1	37.1	37.56	37.02	730,400
December 17, 2025	37.04	37.32	37.09	37.76	36.99	767,651
December 16, 2025	37.19	37.05	37.05	37.41	36.84	273,768
December 15, 2025	37.36	37.21	37.21	37.57	37.03	493,800
December 12, 2025	37.35	37.12	37.12	37.35	36.82	520,466
December 11, 2025	36.91	37.05	37.05	37.43	36.84	549,797
December 10, 2025	35.97	36.91	36.91	37.24	35.97	912,300
December 09, 2025	36.12	35.95	35.95	36.84	35.82	730,303
December 08, 2025	36.4	36.23	36.23	36.64	36.12	515,937
December 05, 2025	35.91	36.31	36.31	36.5	35.77	451,700
December 04, 2025	36.04	36.15	36.15	36.24	35.65	430,740
December 03, 2025	35.64	35.9	35.9	36.12	35.58	696,100
December 02, 2025	36.18	35.56	35.56	36.18	35.52	395,028
December 01, 2025	35.16	35.95	35.95	36.05	35.16	496,800
November 28, 2025	35.53	35.44	35.44	35.72	35.27	360,300
November 26, 2025	35.51	35.58	35.58	36.06	35.45	931,000
November 25, 2025	35.01	35.68	35.68	36.02	35.01	541,517
November 24, 2025	34.72	34.81	34.81	35.01	34.43	308,000
November 21, 2025	33.85	34.76	34.76	35.23	33.81	465,900
November 20, 2025	33.99	33.59	33.59	34.53	33.42	436,000
November 19, 2025	33.5	33.66	33.66	33.81	33.32	292,090
November 18, 2025	33.55	33.48	33.48	33.79	33.16	412,078
November 17, 2025	34.76	33.4	33.4	34.76	33.31	655,600
November 14, 2025	34.48	34.63	34.63	34.74	34.14	358,600
November 13, 2025	34.76	34.75	34.75	35.1	34.49	400,900
November 12, 2025	34.73	34.99	34.99	35.48	34.73	707,400
November 11, 2025	34.64	34.79	34.79	35.02	34.45	276,305
November 10, 2025	34.75	34.64	34.64	35.1	34.46	440,100
November 07, 2025	34.04	34.64	34.64	34.68	33.77	406,966
November 06, 2025	34.07	34.07	34.07	34.37	33.98	434,200
November 05, 2025	33.83	34.3	34.3	34.68	33.75	429,900
November 04, 2025	33.31	33.84	33.84	34.04	33.05	632,100
November 03, 2025	33.38	33.59	33.59	33.59	33.04	553,635
October 31, 2025	33.78	33.63	33.63	34.14	33.44	643,500
October 30, 2025	33.97	34.12	34.12	35.01	33.68	727,813
October 29, 2025	34.47	33.68	33.68	35.69	33.5	1.49M
October 28, 2025	34.89	35.02	35.02	35.07	34.48	842,400
October 27, 2025	35.22	34.98	34.98	35.22	34.72	438,602
October 24, 2025	34.94	34.88	34.88	35.27	34.72	673,100
October 23, 2025	34.64	34.54	34.54	34.95	34.23	519,700
October 22, 2025	34.87	34.76	34.76	35.19	34.61	383,300
October 21, 2025	34.83	34.78	34.78	35.15	34.52	345,113
October 20, 2025	34.3	34.87	34.87	35.08	34.28	390,432
October 17, 2025	34.07	34.1	34.1	34.32	33.55	541,516
October 16, 2025	35.57	33.62	33.62	35.96	33.23	649,200
October 15, 2025	36.77	36.07	36.07	36.77	35.7	475,808

Renasant Corporation (RNST) NYSE