RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
264.80
-3.88 (-1.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 271.95 | 271.95 | 264.57 | 264.80 | 264.80 | -1.44% | 332,916 |
| Dec 4, 2025 | 265.00 | 269.86 | 265.00 | 268.68 | 268.68 | 0.85% | 376,849 |
| Dec 3, 2025 | 264.59 | 268.38 | 264.36 | 266.41 | 266.41 | 0.52% | 432,970 |
| Dec 2, 2025 | 262.93 | 267.74 | 261.38 | 265.02 | 265.02 | 0.40% | 515,618 |
| Dec 1, 2025 | 262.41 | 265.43 | 261.98 | 263.96 | 263.96 | 1.07% | 473,582 |
| Nov 28, 2025 | 260.60 | 263.64 | 260.60 | 261.17 | 261.17 | 0.09% | 199,813 |
| Nov 26, 2025 | 262.15 | 263.87 | 260.30 | 260.93 | 260.93 | -0.30% | 312,772 |
| Nov 25, 2025 | 256.78 | 263.10 | 256.31 | 261.72 | 261.72 | 2.66% | 555,317 |
| Nov 24, 2025 | 255.00 | 255.34 | 251.60 | 254.93 | 254.93 | -0.90% | 463,404 |
| Nov 21, 2025 | 262.54 | 263.03 | 256.37 | 257.24 | 257.24 | -1.63% | 501,784 |
| Nov 20, 2025 | 263.12 | 264.35 | 258.68 | 261.49 | 261.49 | -0.26% | 407,785 |
| Nov 19, 2025 | 264.84 | 265.92 | 260.57 | 262.16 | 262.16 | -1.38% | 338,190 |
| Nov 18, 2025 | 263.24 | 267.48 | 260.90 | 265.83 | 265.83 | 1.17% | 315,238 |
| Nov 17, 2025 | 263.64 | 267.16 | 262.54 | 262.76 | 262.76 | -0.31% | 400,119 |
| Nov 14, 2025 | 267.20 | 269.81 | 262.76 | 263.57 | 263.57 | -1.47% | 346,659 |
| Nov 13, 2025 | 266.53 | 268.96 | 266.53 | 267.50 | 267.50 | 0.61% | 281,275 |
| Nov 12, 2025 | 266.41 | 268.03 | 264.94 | 265.87 | 265.87 | -0.34% | 348,019 |
| Nov 11, 2025 | 267.87 | 269.82 | 265.57 | 266.77 | 266.77 | -0.31% | 337,304 |
| Nov 10, 2025 | 268.14 | 268.99 | 263.34 | 267.60 | 267.60 | -0.69% | 331,541 |
| Nov 7, 2025 | 266.05 | 269.48 | 265.61 | 269.45 | 269.45 | 1.19% | 479,954 |
| Nov 6, 2025 | 268.79 | 274.80 | 265.76 | 266.27 | 266.27 | -0.41% | 661,474 |
| Nov 5, 2025 | 262.59 | 267.52 | 262.59 | 267.37 | 267.37 | 1.82% | 458,831 |
| Nov 4, 2025 | 256.13 | 262.73 | 254.48 | 262.59 | 262.59 | 2.58% | 616,327 |
| Nov 3, 2025 | 253.33 | 258.12 | 251.36 | 255.99 | 255.99 | 0.75% | 602,662 |
| Oct 31, 2025 | 252.20 | 256.54 | 251.58 | 254.09 | 254.09 | -0.11% | 826,530 |
| Oct 30, 2025 | 250.00 | 255.92 | 248.64 | 254.36 | 254.36 | 2.75% | 769,569 |
| Oct 29, 2025 | 240.00 | 251.94 | 239.60 | 247.56 | 247.56 | 6.90% | 737,404 |
| Oct 28, 2025 | 241.08 | 241.08 | 231.17 | 231.59 | 231.59 | -4.41% | 538,161 |
| Oct 27, 2025 | 244.29 | 246.07 | 241.91 | 242.27 | 242.27 | -0.48% | 345,946 |
| Oct 24, 2025 | 244.14 | 244.14 | 240.39 | 243.44 | 243.44 | 0.08% | 363,865 |
| Oct 23, 2025 | 243.07 | 244.39 | 241.31 | 243.24 | 243.24 | 0.28% | 462,507 |
| Oct 22, 2025 | 245.16 | 248.64 | 240.57 | 242.56 | 242.56 | -1.12% | 402,845 |
| Oct 21, 2025 | 248.98 | 249.17 | 245.11 | 245.30 | 245.30 | -1.34% | 506,558 |
| Oct 20, 2025 | 251.13 | 253.15 | 247.57 | 248.63 | 248.63 | -0.92% | 330,998 |
| Oct 17, 2025 | 251.82 | 255.14 | 250.51 | 250.95 | 250.95 | -0.37% | 513,073 |
| Oct 16, 2025 | 254.24 | 256.00 | 250.78 | 251.87 | 251.87 | -3.13% | 774,747 |
| Oct 15, 2025 | 263.30 | 264.63 | 259.21 | 260.00 | 260.00 | -1.73% | 594,434 |
| Oct 14, 2025 | 262.00 | 265.78 | 262.00 | 264.59 | 264.59 | 0.98% | 387,985 |
| Oct 13, 2025 | 258.72 | 262.72 | 258.33 | 262.03 | 262.03 | 0.62% | 286,823 |
| Oct 10, 2025 | 262.00 | 262.86 | 258.52 | 260.41 | 260.41 | 0.38% | 322,735 |
| Oct 9, 2025 | 258.38 | 262.39 | 257.65 | 259.42 | 259.42 | -1.04% | 390,562 |
| Oct 8, 2025 | 266.46 | 267.78 | 260.42 | 262.15 | 262.15 | -1.83% | 486,703 |
| Oct 7, 2025 | 267.55 | 272.42 | 265.85 | 267.03 | 267.03 | 0.24% | 474,828 |
| Oct 6, 2025 | 262.12 | 267.19 | 260.95 | 266.40 | 266.40 | 2.66% | 439,651 |
| Oct 3, 2025 | 255.00 | 260.99 | 255.00 | 259.51 | 259.51 | 1.47% | 377,840 |
| Oct 2, 2025 | 255.13 | 258.07 | 255.03 | 255.75 | 255.75 | -0.28% | 402,633 |
| Oct 1, 2025 | 255.35 | 259.17 | 253.23 | 256.46 | 256.46 | 1.00% | 364,926 |
| Sep 30, 2025 | 249.23 | 254.41 | 249.23 | 253.93 | 253.93 | 1.48% | 491,730 |
| Sep 29, 2025 | 250.39 | 250.39 | 246.31 | 250.22 | 250.22 | -0.16% | 335,633 |
| Sep 26, 2025 | 248.59 | 253.78 | 248.24 | 250.61 | 250.61 | 1.28% | 315,653 |
| Sep 25, 2025 | 250.42 | 252.00 | 245.00 | 247.45 | 247.45 | -1.19% | 296,344 |
| Sep 24, 2025 | 244.88 | 250.45 | 244.88 | 250.42 | 250.42 | 2.30% | 382,159 |
| Sep 23, 2025 | 242.75 | 244.91 | 242.57 | 244.79 | 244.79 | 0.95% | 331,956 |
| Sep 22, 2025 | 241.73 | 243.40 | 240.84 | 242.49 | 242.49 | -0.22% | 321,712 |
| Sep 19, 2025 | 243.36 | 243.78 | 241.44 | 243.02 | 243.02 | 0.21% | 1,543,426 |
| Sep 18, 2025 | 239.90 | 244.45 | 238.08 | 242.50 | 242.50 | 0.64% | 471,591 |
| Sep 17, 2025 | 237.86 | 241.97 | 237.18 | 240.96 | 240.96 | 1.67% | 329,882 |
| Sep 16, 2025 | 241.49 | 242.76 | 235.00 | 237.01 | 237.01 | -2.67% | 627,200 |
| Sep 15, 2025 | 247.55 | 249.81 | 242.70 | 243.50 | 243.50 | -1.56% | 401,465 |
| Sep 12, 2025 | 244.95 | 248.09 | 243.10 | 247.35 | 246.95 | 1.15% | 460,105 |
| Sep 11, 2025 | 238.01 | 244.63 | 237.91 | 244.54 | 244.14 | 2.53% | 323,454 |
| Sep 10, 2025 | 237.25 | 239.18 | 235.88 | 238.51 | 238.12 | 0.08% | 354,962 |
| Sep 9, 2025 | 239.10 | 241.21 | 238.03 | 238.33 | 237.94 | -0.68% | 362,216 |
| Sep 8, 2025 | 239.14 | 240.29 | 235.37 | 239.96 | 239.57 | -0.29% | 611,388 |
| Sep 5, 2025 | 244.63 | 245.83 | 240.46 | 240.65 | 240.26 | -1.63% | 344,932 |
| Sep 4, 2025 | 247.69 | 249.03 | 244.02 | 244.63 | 244.23 | -0.72% | 328,688 |
| Sep 3, 2025 | 243.30 | 246.47 | 243.30 | 246.40 | 246.00 | 0.80% | 352,218 |
| Sep 2, 2025 | 243.11 | 245.10 | 241.90 | 244.44 | 244.04 | 0.60% | 485,052 |
| Aug 29, 2025 | 241.89 | 243.90 | 241.76 | 242.99 | 242.60 | 0.65% | 304,929 |
| Aug 28, 2025 | 244.15 | 244.15 | 239.93 | 241.41 | 241.02 | -1.20% | 427,766 |
| Aug 27, 2025 | 245.00 | 246.49 | 243.79 | 244.34 | 243.94 | -0.10% | 454,909 |
| Aug 26, 2025 | 244.31 | 246.26 | 243.88 | 244.59 | 244.19 | -0.34% | 324,338 |
| Aug 25, 2025 | 246.92 | 247.61 | 244.68 | 245.43 | 245.03 | -1.00% | 266,935 |
| Aug 22, 2025 | 250.36 | 251.02 | 246.39 | 247.92 | 247.52 | -0.49% | 307,588 |
| Aug 21, 2025 | 248.25 | 249.53 | 247.39 | 249.15 | 248.75 | 0.44% | 274,740 |
| Aug 20, 2025 | 244.50 | 248.25 | 243.76 | 248.05 | 247.65 | 1.81% | 288,659 |
| Aug 19, 2025 | 239.55 | 243.77 | 238.54 | 243.64 | 243.25 | 1.68% | 253,548 |
| Aug 18, 2025 | 238.39 | 239.73 | 237.23 | 239.61 | 239.22 | 0.29% | 408,499 |
| Aug 15, 2025 | 242.80 | 243.18 | 237.62 | 238.91 | 238.52 | -1.39% | 376,295 |
| Aug 14, 2025 | 241.20 | 244.21 | 241.20 | 242.28 | 241.89 | -0.73% | 244,596 |
| Aug 13, 2025 | 240.18 | 244.07 | 239.25 | 244.06 | 243.67 | 1.87% | 225,689 |
| Aug 12, 2025 | 240.15 | 243.06 | 238.96 | 239.57 | 239.18 | -0.36% | 297,330 |
| Aug 11, 2025 | 240.40 | 242.44 | 240.06 | 240.43 | 240.04 | 0.02% | 266,068 |
| Aug 8, 2025 | 236.47 | 242.34 | 236.47 | 240.37 | 239.98 | 0.36% | 266,199 |
| Aug 7, 2025 | 242.33 | 242.65 | 237.91 | 239.51 | 239.12 | -0.93% | 303,423 |
| Aug 6, 2025 | 241.17 | 243.33 | 240.13 | 241.76 | 241.37 | 0.61% | 306,482 |
| Aug 5, 2025 | 241.00 | 243.21 | 240.00 | 240.30 | 239.91 | 0.13% | 357,210 |
| Aug 4, 2025 | 243.55 | 245.08 | 239.32 | 239.98 | 239.59 | -0.77% | 338,684 |
| Aug 1, 2025 | 244.40 | 245.05 | 239.32 | 241.83 | 241.44 | -0.78% | 325,151 |
| Jul 31, 2025 | 245.09 | 250.00 | 243.53 | 243.74 | 243.35 | -0.30% | 611,287 |
| Jul 30, 2025 | 244.82 | 246.00 | 242.61 | 244.47 | 244.07 | 0.05% | 497,923 |
| Jul 29, 2025 | 247.95 | 249.05 | 241.58 | 244.34 | 243.94 | -0.40% | 462,622 |
| Jul 28, 2025 | 246.09 | 247.70 | 241.68 | 245.32 | 244.92 | -0.78% | 617,763 |
| Jul 25, 2025 | 238.35 | 247.44 | 237.96 | 247.26 | 246.86 | 3.46% | 947,140 |
| Jul 24, 2025 | 237.10 | 240.52 | 233.29 | 239.00 | 238.61 | 0.74% | 849,285 |
| Jul 23, 2025 | 237.04 | 239.54 | 235.84 | 237.25 | 236.87 | 0.05% | 642,986 |
| Jul 22, 2025 | 233.99 | 237.67 | 233.23 | 237.13 | 236.75 | 2.23% | 797,327 |
| Jul 21, 2025 | 235.78 | 237.59 | 231.40 | 231.95 | 231.57 | -1.70% | 702,990 |
| Jul 18, 2025 | 239.07 | 239.89 | 235.87 | 235.96 | 235.58 | -1.27% | 347,357 |
| Jul 17, 2025 | 237.64 | 239.92 | 236.00 | 239.00 | 238.61 | -0.09% | 376,563 |