RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
241.46
-0.15 (-0.06%)
Jun 27, 2025, 4:00 PM - Market closed
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 241.66 | 243.78 | 239.30 | 241.46 | 241.46 | -0.06% | 560,500 |
| Jun 26, 2025 | 241.36 | 243.16 | 241.03 | 241.61 | 241.61 | 0.32% | 228,046 |
| Jun 25, 2025 | 243.51 | 244.04 | 240.16 | 240.84 | 240.84 | -1.37% | 302,373 |
| Jun 24, 2025 | 246.42 | 246.42 | 242.96 | 244.19 | 244.19 | -0.29% | 659,112 |
| Jun 23, 2025 | 243.75 | 246.47 | 240.77 | 244.90 | 244.90 | 0.13% | 496,587 |
| Jun 20, 2025 | 247.03 | 247.44 | 242.47 | 244.59 | 244.59 | -0.25% | 996,147 |
| Jun 18, 2025 | 243.05 | 248.28 | 243.05 | 245.21 | 245.21 | 0.64% | 498,104 |
| Jun 17, 2025 | 246.94 | 246.94 | 242.21 | 243.65 | 243.65 | -1.62% | 359,565 |
| Jun 16, 2025 | 244.95 | 249.43 | 244.95 | 247.65 | 247.65 | 1.33% | 366,282 |
| Jun 13, 2025 | 245.13 | 247.34 | 243.12 | 244.39 | 244.39 | -1.04% | 239,895 |
| Jun 12, 2025 | 239.69 | 247.17 | 239.69 | 246.95 | 246.55 | 2.20% | 279,320 |
| Jun 11, 2025 | 243.16 | 244.39 | 240.70 | 241.64 | 241.25 | -0.68% | 285,728 |
| Jun 10, 2025 | 242.91 | 246.84 | 241.32 | 243.30 | 242.90 | -0.24% | 251,369 |
| Jun 9, 2025 | 245.84 | 246.56 | 236.85 | 243.88 | 243.48 | -1.20% | 412,245 |
| Jun 6, 2025 | 246.71 | 247.31 | 243.70 | 246.83 | 246.43 | 1.62% | 358,823 |
| Jun 5, 2025 | 246.72 | 247.69 | 242.56 | 242.90 | 242.50 | -1.61% | 478,817 |
| Jun 4, 2025 | 251.45 | 252.71 | 246.59 | 246.87 | 246.47 | -1.61% | 313,178 |
| Jun 3, 2025 | 253.88 | 253.97 | 247.58 | 250.92 | 250.51 | -1.19% | 343,160 |
| Jun 2, 2025 | 248.10 | 254.09 | 247.62 | 253.95 | 253.54 | 1.82% | 440,272 |
| May 30, 2025 | 244.82 | 250.61 | 243.03 | 249.42 | 249.01 | 1.75% | 584,545 |
| May 29, 2025 | 240.18 | 245.43 | 238.01 | 245.14 | 244.74 | 2.27% | 329,749 |
| May 28, 2025 | 244.54 | 245.14 | 239.27 | 239.69 | 239.30 | -2.05% | 281,693 |
| May 27, 2025 | 240.01 | 245.28 | 238.68 | 244.71 | 244.31 | 2.39% | 344,510 |
| May 23, 2025 | 238.75 | 240.42 | 236.22 | 238.99 | 238.60 | 0.09% | 711,312 |
| May 22, 2025 | 243.91 | 244.50 | 238.44 | 238.77 | 238.38 | -2.27% | 347,378 |
| May 21, 2025 | 246.40 | 247.48 | 243.29 | 244.32 | 243.92 | -0.84% | 326,387 |
| May 20, 2025 | 247.68 | 248.11 | 246.24 | 246.40 | 246.00 | -0.69% | 269,413 |
| May 19, 2025 | 246.41 | 248.83 | 243.92 | 248.10 | 247.70 | 0.81% | 248,160 |
| May 16, 2025 | 243.34 | 247.30 | 243.20 | 246.10 | 245.70 | 1.25% | 421,168 |
| May 15, 2025 | 240.41 | 243.33 | 239.77 | 243.07 | 242.67 | 1.47% | 519,067 |
| May 14, 2025 | 244.44 | 244.44 | 239.33 | 239.55 | 239.16 | -1.60% | 308,574 |
| May 13, 2025 | 248.53 | 249.62 | 243.38 | 243.44 | 243.04 | -1.93% | 385,620 |
| May 12, 2025 | 251.68 | 251.68 | 244.95 | 248.22 | 247.81 | -1.46% | 309,987 |
| May 9, 2025 | 250.71 | 251.89 | 249.60 | 251.89 | 251.48 | 0.78% | 277,732 |
| May 8, 2025 | 249.25 | 252.10 | 249.25 | 249.93 | 249.52 | 0.72% | 389,690 |
| May 7, 2025 | 247.57 | 250.76 | 247.57 | 248.14 | 247.74 | 0.23% | 423,669 |
| May 6, 2025 | 245.84 | 248.33 | 244.00 | 247.57 | 247.17 | 0.30% | 308,729 |
| May 5, 2025 | 242.38 | 247.70 | 240.47 | 246.83 | 246.43 | 1.48% | 312,666 |
| May 2, 2025 | 238.92 | 243.90 | 238.70 | 243.24 | 242.84 | 2.55% | 429,142 |
| May 1, 2025 | 238.81 | 241.09 | 236.93 | 237.20 | 236.81 | -1.96% | 376,703 |
| Apr 30, 2025 | 240.87 | 242.37 | 236.68 | 241.93 | 241.54 | -0.03% | 440,168 |
| Apr 29, 2025 | 236.79 | 243.08 | 236.10 | 242.01 | 241.62 | 1.73% | 517,730 |
| Apr 28, 2025 | 234.00 | 238.57 | 232.53 | 237.89 | 237.50 | 1.08% | 421,296 |
| Apr 25, 2025 | 229.19 | 237.05 | 229.19 | 235.35 | 234.97 | 3.25% | 1,074,167 |
| Apr 24, 2025 | 230.00 | 235.03 | 222.75 | 227.94 | 227.57 | -5.01% | 1,013,299 |
| Apr 23, 2025 | 243.84 | 244.51 | 238.38 | 239.96 | 239.57 | -1.45% | 519,967 |
| Apr 22, 2025 | 238.30 | 244.52 | 236.22 | 243.50 | 243.10 | 3.70% | 426,863 |
| Apr 21, 2025 | 240.41 | 241.00 | 232.74 | 234.82 | 234.44 | -2.42% | 705,825 |
| Apr 17, 2025 | 237.32 | 242.73 | 237.25 | 240.65 | 240.26 | 1.18% | 429,115 |
| Apr 16, 2025 | 240.02 | 242.62 | 236.07 | 237.85 | 237.46 | -0.23% | 278,168 |