Renasant Corporation - RNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	33.4	33.9	33.9	34.07	33.4	1.89M
April 01, 2025	33.63	34.09	34.09	34.32	33.4	1.17M
March 31, 2025	33.24	33.93	33.93	34.1	32.85	8.38M
March 28, 2025	34.91	33.72	33.72	35.23	33.4	1.13M
March 27, 2025	35.51	35.03	35.03	35.63	34.61	940,600
March 26, 2025	35.98	35.49	35.49	36.61	35.2	1.12M
March 25, 2025	35.78	35.71	35.71	36.11	35.64	708,310
March 24, 2025	35.64	35.78	35.78	35.97	35.25	479,207
March 21, 2025	34.69	35.05	35.05	35.27	34.53	1.57M
March 20, 2025	34.57	34.85	34.85	35.46	34.57	666,328
March 19, 2025	34.63	34.95	34.95	35.4	34.46	400,477
March 18, 2025	34.69	34.57	34.57	35.04	34.33	677,915
March 17, 2025	34.28	34.78	34.78	35	34.16	827,677
March 14, 2025	33.59	34.47	34.25	34.52	33.47	527,001
March 13, 2025	33.85	33.29	33.29	34.1	33.24	306,559
March 12, 2025	33.75	33.67	33.67	34.21	33.19	389,355
March 11, 2025	33.55	33.33	33.33	33.94	33.16	575,700
March 10, 2025	34.23	33.38	33.38	34.49	33.29	672,000
March 07, 2025	34.65	34.66	34.66	34.99	34.28	428,317
March 06, 2025	34.72	34.79	34.79	35.03	34.11	594,800
March 05, 2025	35.19	34.85	34.85	35.43	34.44	702,823
March 04, 2025	35.45	35.1	35.1	35.78	34.72	849,902
March 03, 2025	36.2	36.01	36.01	36.68	35.58	521,021
February 28, 2025	35.95	36.2	36.2	36.36	35.91	612,041
February 27, 2025	35.9	35.85	35.85	36.14	35.7	408,002
February 26, 2025	36.27	35.91	35.91	36.44	35.31	506,834
February 25, 2025	36.54	36.26	36.26	36.91	36.16	654,062
February 24, 2025	37.13	36.22	36.22	37.13	36.2	431,123
February 21, 2025	37.7	36.69	36.69	37.7	36.53	466,970
February 20, 2025	37.43	37.34	37.34	37.64	36.87	455,900
February 19, 2025	37.8	37.6	37.6	38.03	37.47	417,211
February 18, 2025	38.41	38.29	38.29	38.65	38.02	744,600
February 14, 2025	38.7	38.45	38.45	39.01	38.25	449,300
February 13, 2025	38.25	38.4	38.4	38.47	37.77	432,200
February 12, 2025	38.52	38.07	38.07	38.83	38.06	436,135
February 11, 2025	37.8	39.08	39.08	39.09	37.76	521,604
February 10, 2025	38.77	38.03	38.03	38.95	38	416,713
February 07, 2025	39.38	38.86	38.86	39.38	38.24	618,300
February 06, 2025	39.39	39.39	39.39	39.63	39.02	546,907
February 05, 2025	39.07	39.32	39.32	39.34	38.56	449,222
February 04, 2025	38.25	38.85	38.85	39.19	37.89	440,900
February 03, 2025	38.3	38.16	38.16	38.77	37.51	445,400
January 31, 2025	39.5	38.88	38.88	39.51	38.54	780,803
January 30, 2025	38.99	39.2	39.2	39.55	38.31	833,337
January 29, 2025	38.31	37.85	37.85	39.17	37.32	802,146

Renasant Corporation (RNST) NASDAQ