Renasant Corporation (RNST) NYSE

40.42

+0.74(+1.86%)

Updated at June 02 04:00PM

Currency In USD

RNST Historical Return

If you invested $1000 in Renasant Corporation (RNST) 10 years ago, it would be worth $1,491.51 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,043.37, while $1000 invested 1 year ago would be worth $1,193.39. This corresponds to total returns of 49.15%, 4.34%, 19.34%, respectively, with annualized returns of 4.08%, 0.85%, 19.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RNST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.45	40.42	40.42	40.46	39.45	551,594
June 01, 2026	40.47	39.68	39.68	40.51	39.65	736,059
May 29, 2026	40.7	40.72	40.72	41.01	40.42	831,160
May 28, 2026	40.53	40.68	40.68	40.8	40.16	484,744
May 27, 2026	41.52	40.77	40.77	41.6	40.68	416,586
May 26, 2026	41.23	41.42	41.42	41.65	40.96	363,532
May 22, 2026	41.24	41	41	41.34	40.92	627,838
May 21, 2026	40.75	41.17	41.17	41.22	40.56	816,090
May 20, 2026	40.12	41.12	41.12	41.23	39.85	1.01M
May 19, 2026	39.57	39.78	39.78	39.84	39.39	738,634
May 18, 2026	39.38	39.79	39.79	40.1	38.79	867,841
May 15, 2026	39.5	39.13	39.13	39.63	38.94	998,092
May 14, 2026	39.5	39.62	39.62	39.87	39.44	699,763
May 13, 2026	39.44	39.07	39.07	39.72	39.06	867,507
May 12, 2026	39.83	39.6	39.6	39.83	38.81	820,955
May 11, 2026	40.24	39.77	39.77	40.47	39.48	602,255
May 08, 2026	40.27	40.19	40.19	40.39	39.95	604,604
May 07, 2026	40.72	40.18	40.18	40.83	39.95	525,457
May 06, 2026	40.29	40.63	40.63	40.75	40.27	565,731
May 05, 2026	39.45	39.93	39.93	40.19	39.27	418,189
May 04, 2026	39.55	39.41	39.41	40.02	39.24	428,352
May 01, 2026	39.87	39.82	39.82	40.2	39.38	451,212
April 30, 2026	39.64	39.89	39.89	40.47	39.26	708,196
April 29, 2026	40.79	39.82	39.82	40.8	39.76	1.25M
April 28, 2026	40.45	39.92	39.92	40.58	39.87	517,695
April 27, 2026	39.27	39.99	39.99	40.25	39.27	412,970
April 24, 2026	39.94	39.35	39.35	40.3	39.21	369,869
April 23, 2026	39.88	39.98	39.98	40.19	39.47	345,283
April 22, 2026	39.87	39.65	39.65	40	39.32	484,723
April 21, 2026	40.54	39.65	39.65	40.54	39.63	440,136
April 20, 2026	40.37	40.56	40.56	40.86	40.33	611,892
April 17, 2026	40	40.47	40.47	41.06	39.18	762,016
April 16, 2026	39.42	39.41	39.41	39.78	39.32	1.23M
April 15, 2026	39.76	39.46	39.46	39.81	38.95	587,287
April 14, 2026	39.52	39.8	39.8	40.08	39.1	570,648
April 13, 2026	39.11	39.77	39.77	39.78	38.81	746,033
April 10, 2026	39.54	39.4	39.4	39.58	39.2	631,329
April 09, 2026	38.53	39.74	39.74	39.85	38.53	657,225
April 08, 2026	40.15	38.91	38.91	40.15	38.63	763,497
April 07, 2026	37.39	37.61	37.61	37.73	37.15	640,208
April 06, 2026	36.88	37.5	37.5	37.63	35.8	572,217
April 02, 2026	36.36	37.03	37.03	37.07	36.19	609,737
April 01, 2026	36.19	36.91	36.91	37.13	36.19	735,336
March 31, 2026	35.92	36.13	36.13	36.43	35.56	810,380
March 30, 2026	35.57	35.35	35.35	35.63	35.17	612,852
March 27, 2026	35.78	35.19	35.19	35.87	35.1	547,450
March 26, 2026	35.8	36.14	36.14	36.2	35.63	377,844
March 25, 2026	36.36	36.02	36.02	36.38	35.64	441,276
March 24, 2026	35.03	35.86	35.86	36.08	35.03	324,160
March 23, 2026	35.7	35.47	35.47	36.3	35.27	623,208
March 20, 2026	34.82	34.81	34.81	34.89	34.34	1.33M
March 19, 2026	34.09	34.67	34.67	34.93	33.9	635,788
March 18, 2026	35.18	34.39	34.39	35.21	34.33	699,349
March 17, 2026	35.95	35.29	35.29	36.09	35.08	709,157
March 16, 2026	36.05	35.68	35.45	36.23	35.65	734,743
March 13, 2026	36.37	35.66	35.43	36.42	35.58	667,566
March 12, 2026	35.75	36.07	35.84	36.2	35.32	533,226
March 11, 2026	36.4	36.28	36.05	36.6	35.9	470,800
March 10, 2026	36.39	36.65	36.41	37.5	36.01	765,449
March 09, 2026	36.15	36.61	36.37	36.78	35.01	1.12M