Skip to main content
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
297.21
-1.57 (-0.53%)
Mar 9, 2026, 2:23 PM EDT - Market open

RenaissanceRe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026297.87299.65294.10296.50--0.76%156,540
Mar 6, 2026296.83299.48290.91298.78298.780.33%324,035
Mar 5, 2026298.49300.46293.88297.79297.79-0.90%312,672
Mar 4, 2026300.52301.53297.72300.48300.48-0.40%289,082
Mar 3, 2026303.47307.00296.30301.68301.68-1.74%307,272
Mar 2, 2026303.79309.47302.46307.03307.031.51%289,281
Feb 27, 2026300.00303.24296.75302.46302.461.36%360,816
Feb 26, 2026297.63300.99294.41298.39298.39-0.10%388,965
Feb 25, 2026304.50305.50296.61298.68298.68-2.14%531,907
Feb 24, 2026305.04305.68300.02305.21305.211.10%360,316
Feb 23, 2026299.74304.68297.41301.90301.900.97%297,100
Feb 20, 2026301.27301.27293.37299.00299.00-0.33%688,786
Feb 19, 2026304.20305.75299.07300.00300.00-1.29%301,090
Feb 18, 2026309.21312.67301.00303.92303.92-1.05%324,724
Feb 17, 2026302.91309.91301.05307.13307.131.91%256,968
Feb 13, 2026309.43311.18299.20301.37301.37-3.07%624,771
Feb 12, 2026309.00315.88305.96310.90310.902.00%746,776
Feb 11, 2026295.59304.93293.27304.81304.813.15%561,490
Feb 10, 2026287.04295.81287.04295.51295.512.22%303,111
Feb 9, 2026295.85299.50288.56289.10289.10-3.81%323,036
Feb 6, 2026306.07309.52300.43300.56300.56-1.55%438,669
Feb 5, 2026301.14310.80299.39305.29305.291.64%707,322
Feb 4, 2026290.00303.64284.07300.37300.375.04%956,692
Feb 3, 2026283.83288.62283.48285.95285.950.51%323,843
Feb 2, 2026284.00288.00281.34284.50284.500.99%387,059
Jan 30, 2026282.73284.00279.52281.70281.70-0.36%369,743
Jan 29, 2026277.95282.94276.21282.72282.722.66%364,811
Jan 28, 2026274.57279.00273.92275.40275.400.37%291,214
Jan 27, 2026275.59276.48272.02274.39274.39-0.46%318,915
Jan 26, 2026274.92278.46274.22275.67275.670.84%256,000
Jan 23, 2026269.70273.62268.46273.37273.370.61%272,083
Jan 22, 2026273.31273.62268.83271.70271.70-0.94%246,817
Jan 21, 2026273.52277.22269.56274.28274.280.66%271,338
Jan 20, 2026269.58273.24268.87272.47272.470.94%258,415
Jan 16, 2026271.92272.43268.68269.92269.92-0.72%314,347
Jan 15, 2026274.28276.49270.72271.89271.89-0.81%261,567
Jan 14, 2026271.15277.54271.06274.11274.111.48%356,108
Jan 13, 2026272.57275.49270.01270.10270.10-1.68%495,252
Jan 12, 2026272.83278.18272.30274.72274.720.57%307,245
Jan 9, 2026276.69278.70271.72273.15273.15-2.28%388,780
Jan 8, 2026274.84280.17272.64279.51279.511.98%291,782
Jan 7, 2026273.47274.91270.66274.07274.070.76%391,977
Jan 6, 2026276.57277.99268.57272.00272.00-2.01%576,703
Jan 5, 2026270.70278.73269.94277.57277.571.96%505,755
Jan 2, 2026280.04281.41271.86272.24272.24-3.17%558,895
Dec 31, 2025283.54284.30280.92281.16281.16-0.88%217,857
Dec 30, 2025284.66285.26282.88283.67283.67-0.06%328,301
Dec 29, 2025281.55285.00281.45283.84283.840.87%229,813
Dec 26, 2025279.48281.50279.20281.40281.401.09%181,361
Dec 24, 2025281.47283.03278.36278.36278.36-1.08%170,111
Dec 23, 2025282.19284.26281.00281.39281.39-0.27%394,189
Dec 22, 2025278.01282.77277.99282.15282.151.30%297,681
Dec 19, 2025274.71278.80274.71278.52278.521.31%819,045
Dec 18, 2025275.01276.03271.97274.91274.91-0.67%477,587
Dec 17, 2025272.08277.33270.83276.76276.761.59%462,078
Dec 16, 2025272.12274.31271.10272.44272.440.33%396,340
Dec 15, 2025272.67275.00267.91271.54271.54-0.32%323,780
Dec 12, 2025272.00272.43269.34272.41272.010.75%250,637
Dec 11, 2025265.25270.62265.25270.39269.991.92%318,942
Dec 10, 2025263.23267.55261.72265.29264.900.71%312,493
Dec 9, 2025265.29267.50263.01263.41263.02-0.36%275,764
Dec 8, 2025262.41265.32261.22264.37263.98-0.16%299,995
Dec 5, 2025271.95271.95264.57264.80264.41-1.44%332,916
Dec 4, 2025265.00269.86265.00268.68268.290.85%376,849
Dec 3, 2025264.59268.38264.36266.41266.020.52%432,970
Dec 2, 2025262.93267.74261.38265.02264.630.40%515,619
Dec 1, 2025262.41265.43261.98263.96263.571.07%473,582
Nov 28, 2025260.60263.64260.60261.17260.790.09%199,813
Nov 26, 2025262.15263.87260.30260.93260.55-0.30%312,772
Nov 25, 2025256.78263.10256.31261.72261.342.66%555,317
Nov 24, 2025255.00255.34251.60254.93254.56-0.90%463,404
Nov 21, 2025262.54263.03256.37257.24256.86-1.63%501,784
Nov 20, 2025263.12264.35258.68261.49261.11-0.26%407,785
Nov 19, 2025264.84265.92260.57262.16261.78-1.38%338,190
Nov 18, 2025263.24267.48260.90265.83265.441.17%315,238
Nov 17, 2025263.64267.16262.54262.76262.37-0.31%400,119
Nov 14, 2025267.20269.81262.76263.57263.18-1.47%346,659
Nov 13, 2025266.53268.96266.53267.50267.110.61%281,275
Nov 12, 2025266.41268.03264.94265.87265.48-0.34%348,019
Nov 11, 2025267.87269.82265.57266.77266.38-0.31%337,304
Nov 10, 2025268.14268.99263.34267.60267.21-0.69%331,541
Nov 7, 2025266.05269.48265.61269.45269.051.19%479,954
Nov 6, 2025268.79274.80265.76266.27265.88-0.41%661,474
Nov 5, 2025262.59267.52262.59267.37266.981.82%458,831
Nov 4, 2025256.13262.73254.48262.59262.202.58%616,327
Nov 3, 2025253.33258.12251.36255.99255.610.75%602,662
Oct 31, 2025252.20256.54251.58254.09253.72-0.11%826,530
Oct 30, 2025250.00255.92248.64254.36253.992.75%769,569
Oct 29, 2025240.00251.94239.60247.56247.206.90%737,404
Oct 28, 2025241.08241.08231.17231.59231.25-4.41%538,161
Oct 27, 2025244.29246.07241.91242.27241.91-0.48%345,946
Oct 24, 2025244.14244.14240.39243.44243.080.08%363,865
Oct 23, 2025243.07244.39241.31243.24242.880.28%462,507
Oct 22, 2025245.16248.64240.57242.56242.20-1.12%402,845
Oct 21, 2025248.98249.17245.11245.30244.94-1.34%506,558
Oct 20, 2025251.13253.15247.57248.63248.26-0.92%330,998
Oct 17, 2025251.82255.14250.51250.95250.58-0.37%513,073
Oct 16, 2025254.24256.00250.78251.87251.50-3.13%774,747
Oct 15, 2025263.30264.63259.21260.00259.62-1.73%594,434
Oct 14, 2025262.00265.78262.00264.59264.200.98%387,985