Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	35.19	36.58	36.58	36.88	35.19	672,722
October 13, 2025	35.18	35.39	35.39	35.45	34.76	501,733
October 10, 2025	36.31	34.72	34.72	36.66	34.62	587,700
October 09, 2025	36.44	36.25	36.25	36.58	35.98	341,300
October 08, 2025	37.14	36.56	36.56	37.14	36.54	290,300
October 07, 2025	37.31	36.9	36.9	37.71	36.82	418,100
October 06, 2025	37.08	37.31	37.31	37.76	36.68	501,600
October 03, 2025	36.56	36.82	36.82	37.26	36.56	550,246
October 02, 2025	36.26	36.44	36.44	36.64	36.14	486,200
October 01, 2025	36.47	36.43	36.43	36.74	36.01	439,237
September 30, 2025	36.92	36.89	36.89	37.14	36.27	442,700
September 29, 2025	37.43	36.88	36.88	37.63	36.66	466,225
September 26, 2025	37.38	37.39	37.39	37.6	36.97	453,747
September 25, 2025	37.2	37.2	37.2	37.4	36.85	494,029
September 24, 2025	37.36	37.05	37.05	37.71	36.84	395,700
September 23, 2025	37.61	37.41	37.41	38.2	37.34	558,100
September 22, 2025	38.11	37.53	37.53	38.13	37.42	419,458
September 19, 2025	38.84	38.31	38.31	38.84	38.14	1.16M
September 18, 2025	38.02	38.8	38.8	38.9	37.84	474,619
September 17, 2025	37.73	37.74	37.74	38.72	37.6	486,700
September 16, 2025	38	37.5	37.5	38.02	37.1	372,853
September 15, 2025	38.84	38.31	38.09	39.07	38.16	583,039
September 12, 2025	38.02	38.72	38.72	39.1	37.84	854,101
September 11, 2025	38.61	38.21	38.21	38.77	37.29	1.4M
September 10, 2025	38.64	38.64	38.64	39.13	38.55	551,402
September 09, 2025	39.18	38.7	38.7	39.4	38.56	418,747
September 08, 2025	39.48	39.34	39.34	39.5	38.75	347,818

Renasant Corporation (RNST) NASDAQ