Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.91	36.50	35.77	36.31	36.31	0.44%	451,693
Dec 4, 2025	36.04	36.24	35.65	36.15	36.15	0.70%	430,740
Dec 3, 2025	35.64	36.12	35.58	35.90	35.90	0.96%	696,067
Dec 2, 2025	36.18	36.18	35.52	35.56	35.56	-1.08%	395,028
Dec 1, 2025	35.16	36.05	35.16	35.95	35.95	1.44%	496,799
Nov 28, 2025	35.53	35.72	35.27	35.44	35.44	-0.39%	360,295
Nov 26, 2025	35.51	36.06	35.45	35.58	35.58	-0.28%	930,953
Nov 25, 2025	35.01	36.02	35.01	35.68	35.68	2.50%	541,517
Nov 24, 2025	34.72	35.01	34.43	34.81	34.81	0.14%	307,957
Nov 21, 2025	33.85	35.23	33.81	34.76	34.76	3.48%	465,880
Nov 20, 2025	33.99	34.54	33.42	33.59	33.59	-0.21%	435,975
Nov 19, 2025	33.50	33.81	33.32	33.66	33.66	0.54%	401,980
Nov 18, 2025	33.36	33.79	33.16	33.48	33.48	0.24%	534,499
Nov 17, 2025	34.76	34.76	33.31	33.40	33.40	-3.55%	655,574
Nov 14, 2025	34.48	34.74	34.14	34.63	34.63	-0.35%	358,580
Nov 13, 2025	34.76	35.11	34.49	34.75	34.75	-0.69%	400,882
Nov 12, 2025	34.73	35.48	34.73	34.99	34.99	0.57%	707,350
Nov 11, 2025	34.64	35.02	34.45	34.79	34.79	0.43%	276,305
Nov 10, 2025	34.75	35.10	34.46	34.64	34.64	-	440,092
Nov 7, 2025	34.04	34.68	33.77	34.64	34.64	1.67%	406,966
Nov 6, 2025	34.07	34.37	33.98	34.07	34.07	-0.67%	434,172
Nov 5, 2025	33.83	34.68	33.75	34.30	34.30	1.36%	429,861
Nov 4, 2025	33.31	34.04	33.05	33.84	33.84	0.74%	632,055
Nov 3, 2025	33.38	33.59	33.04	33.59	33.59	-0.12%	553,635
Oct 31, 2025	33.78	34.14	33.44	33.63	33.63	-1.44%	643,480
Oct 30, 2025	33.97	35.01	33.68	34.12	34.12	1.31%	727,813
Oct 29, 2025	34.47	35.69	33.50	33.68	33.68	-3.83%	1,489,919
Oct 28, 2025	34.89	35.07	34.48	35.02	35.02	0.11%	842,378
Oct 27, 2025	35.22	35.22	34.72	34.98	34.98	0.29%	438,602
Oct 24, 2025	34.94	35.27	34.72	34.88	34.88	0.98%	673,059
Oct 23, 2025	34.64	34.95	34.23	34.54	34.54	-0.63%	519,675
Oct 22, 2025	34.87	35.19	34.61	34.76	34.76	-0.06%	383,265
Oct 21, 2025	34.83	35.15	34.52	34.78	34.78	-0.26%	345,113
Oct 20, 2025	34.30	35.08	34.28	34.87	34.87	2.26%	390,432
Oct 17, 2025	34.07	34.32	33.55	34.10	34.10	1.43%	541,516
Oct 16, 2025	35.57	35.96	33.23	33.62	33.62	-6.79%	649,163
Oct 15, 2025	36.77	36.77	35.70	36.07	36.07	-1.39%	475,808
Oct 14, 2025	35.19	36.88	35.19	36.58	36.58	3.36%	672,722
Oct 13, 2025	35.18	35.45	34.76	35.39	35.39	1.93%	501,733
Oct 10, 2025	36.31	36.66	34.62	34.72	34.72	-4.22%	587,695
Oct 9, 2025	36.44	36.58	35.98	36.25	36.25	-0.85%	341,264
Oct 8, 2025	37.14	37.14	36.54	36.56	36.56	-0.92%	290,257
Oct 7, 2025	37.31	37.71	36.82	36.90	36.90	-1.10%	418,071
Oct 6, 2025	37.08	37.76	36.68	37.31	37.31	1.33%	501,586
Oct 3, 2025	36.56	37.26	36.56	36.82	36.82	1.04%	550,246
Oct 2, 2025	36.26	36.64	36.14	36.44	36.44	0.03%	486,158
Oct 1, 2025	36.47	36.75	36.01	36.43	36.43	-1.25%	439,237
Sep 30, 2025	36.92	37.14	36.27	36.89	36.89	0.03%	442,651
Sep 29, 2025	37.43	37.63	36.66	36.88	36.88	-1.36%	466,225
Sep 26, 2025	37.38	37.60	36.97	37.39	37.39	0.51%	453,747