Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	35.8	35.61	35.63	35.93	35.54	361,873
May 19, 2025	35.44	35.89	35.89	35.91	35.26	475,435
May 16, 2025	35.6	35.86	35.87	35.99	35.36	307,711
May 15, 2025	35.68	35.62	35.62	35.96	35.45	496,725
May 14, 2025	35.58	35.81	35.81	35.99	35.42	664,908
May 13, 2025	35.67	35.89	35.89	35.98	35.53	765,718
May 12, 2025	35.58	35.51	35.51	36.1	35.21	718,800
May 09, 2025	34.1	33.9	33.9	34.21	33.65	349,313
May 08, 2025	33.3	34	34	34.13	33.24	524,500
May 07, 2025	33.39	32.93	32.93	33.6	32.74	530,000
May 06, 2025	32.85	33.08	33.08	33.32	32.63	575,200
May 05, 2025	33.07	33.32	33.32	33.94	33.01	851,000
May 02, 2025	32.76	33.57	33.57	33.63	32.41	777,092
May 01, 2025	32.05	32.34	32.34	32.61	31.81	478,533
April 30, 2025	31.67	32.06	32.06	32.24	31.5	577,190
April 29, 2025	32.25	32.37	32.37	32.52	31.71	726,439
April 28, 2025	31.95	32.28	32.28	32.31	31.65	686,900
April 25, 2025	31.75	31.85	31.85	32.17	31.56	1.52M
April 24, 2025	31.21	32.1	32.1	32.15	31.02	1.25M
April 23, 2025	29.1	31.09	31.09	31.32	28.84	2M
April 22, 2025	28.27	28.63	28.63	28.94	27.84	1.25M
April 21, 2025	27.86	27.91	27.91	27.98	27.48	808,036
April 17, 2025	27.9	28.18	28.18	28.37	27.9	3.13M
April 16, 2025	27.86	28	27.99	28.33	27.68	609,908
April 15, 2025	27.83	27.92	27.92	28.5	27.83	911,100
April 14, 2025	27.99	27.8	27.8	28.22	27.26	1.14M
April 11, 2025	27.57	27.68	27.68	28.2	27.09	1.01M
April 10, 2025	29.18	27.78	27.78	29.48	27.18	1.37M
April 09, 2025	27.41	30.07	30.07	30.63	26.97	1.58M
April 08, 2025	29.64	27.91	27.91	30.02	27.44	1.09M
April 07, 2025	28.25	28.67	28.67	30.61	27.89	1.82M
April 04, 2025	29.16	29.36	29.36	29.61	28.44	1.55M
April 03, 2025	32.09	30.7	30.7	32.48	30.67	1.57M

Renasant Corporation (RNST) NASDAQ