Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.17	40.49	40.49	40.74	39.63	322,316
February 19, 2026	40.12	40.15	40.15	40.28	39.74	433,761
February 18, 2026	40.53	40.19	40.19	41.25	39.41	709,000
February 17, 2026	40.77	40.65	40.65	41.45	40.12	430,000
February 13, 2026	40.3	40.73	40.73	40.86	40.13	429,316
February 12, 2026	41.05	40.37	40.37	41.37	39.97	811,505
February 11, 2026	41.47	40.79	40.79	41.71	40.6	636,700
February 10, 2026	41.4	41.19	41.19	41.54	40.84	761,538
February 09, 2026	41.64	41.31	41.31	41.75	41	574,400
February 06, 2026	41.5	41.8	41.8	42.11	41.21	688,600
February 05, 2026	40.74	41.25	41.25	41.39	40.5	1.27M
February 04, 2026	38.8	40.72	40.72	40.99	38.64	1.49M
February 03, 2026	37.89	38.45	38.45	38.78	37.5	595,844
February 02, 2026	37.68	37.82	37.82	38.44	37.31	784,934
January 30, 2026	37.88	37.71	37.71	38.27	37.5	747,507
January 29, 2026	38.78	38.04	38.04	38.99	37.86	861,441
January 28, 2026	37.79	38.35	38.35	38.95	36.09	1.08M
January 27, 2026	37.37	37.22	37.22	37.57	37.05	540,600
January 26, 2026	37.29	37.27	37.27	37.55	36.61	521,600
January 23, 2026	38.14	37.26	37.26	38.27	37	596,800
January 22, 2026	38.23	38.49	38.49	38.8	37.92	573,607
January 21, 2026	36.59	37.97	37.97	38.06	36.3	922,900
January 20, 2026	35.99	36.38	36.38	36.67	35.99	486,226
January 16, 2026	36.87	36.58	36.58	37.05	35.14	657,630
January 15, 2026	36.27	36.91	36.91	37.24	36.27	420,500
January 14, 2026	35.4	36.35	36.35	36.38	35.15	616,420
January 13, 2026	35.92	35.34	35.34	35.92	35.34	877,800
January 12, 2026	36.09	35.75	35.75	36.31	35.6	430,848
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

Renasant Corporation (RNST) NYSE