Skip to main content
RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
319.59
+12.45 (4.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RenaissanceRe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026309.87319.80307.26319.59319.594.05%593,553
Jun 25, 2026308.83313.82305.85307.14307.14-0.95%223,188
Jun 24, 2026309.30313.12307.05310.08310.080.82%305,517
Jun 23, 2026304.12308.45302.34307.56307.562.20%263,351
Jun 22, 2026295.38307.04295.38300.93300.930.59%347,413
Jun 18, 2026301.64304.99297.56299.17299.17-1.27%610,811
Jun 17, 2026299.12304.46299.12303.02303.020.80%231,445
Jun 16, 2026298.78302.53297.52300.61300.611.09%270,136
Jun 15, 2026297.25302.75296.51297.38297.38-1.03%282,919
Jun 12, 2026300.84301.31298.20300.88300.470.92%302,929
Jun 11, 2026297.77301.24297.03298.15297.740.81%349,071
Jun 10, 2026289.73296.64286.87295.75295.354.60%676,667
Jun 9, 2026283.58285.97281.81282.74282.350.22%366,367
Jun 8, 2026286.55288.53282.09282.11281.73-2.21%290,836
Jun 5, 2026279.65290.79279.65288.48288.093.87%303,864
Jun 4, 2026282.92287.48277.01277.73277.35-1.03%348,500
Jun 3, 2026278.89282.02278.47280.61280.231.05%310,613
Jun 2, 2026277.46280.98275.61277.69277.31-0.01%294,054
Jun 1, 2026282.14283.39277.61277.71277.33-0.94%357,691
May 29, 2026284.62285.56279.35280.35279.97-1.85%407,053
May 28, 2026286.82291.14285.19285.63285.24-1.40%304,986
May 27, 2026297.15297.15288.44289.68289.29-1.75%453,868
May 26, 2026294.79297.48292.71294.83294.43-0.25%312,599
May 22, 2026300.56303.30294.88295.56295.16-1.66%324,259
May 21, 2026301.79305.35299.05300.56300.15-0.82%333,094
May 20, 2026302.03304.87299.27303.06302.650.34%450,699
May 19, 2026298.56306.64296.49302.03301.621.22%669,144
May 18, 2026292.57299.93292.57298.40297.991.42%414,934
May 15, 2026287.29294.43287.29294.23293.832.19%741,142
May 14, 2026291.58293.36286.77287.93287.54-0.72%443,003
May 13, 2026294.51299.15288.06290.01289.61-2.14%329,410
May 12, 2026297.04298.94291.61296.34295.940.13%451,453
May 11, 2026301.25302.08295.28295.95295.55-1.40%299,789
May 8, 2026301.27303.08299.09300.16299.75-0.23%187,694
May 7, 2026302.94306.04297.24300.84300.43-0.59%313,321
May 6, 2026302.62306.59300.60302.63302.220.20%243,805
May 5, 2026303.64307.32302.04302.04301.63-0.08%354,771
May 4, 2026300.43303.33297.85302.28301.871.00%449,805
May 1, 2026308.41308.77298.38299.30298.89-2.50%475,350
Apr 30, 2026301.92311.76301.92306.97306.551.06%551,170
Apr 29, 2026290.00305.68290.00303.75303.34-2.21%544,330
Apr 28, 2026314.78314.78309.03310.61310.19-0.12%349,143
Apr 27, 2026307.35313.49306.96310.99310.570.52%282,057
Apr 24, 2026312.10313.70308.91309.38308.96-1.30%268,116
Apr 23, 2026312.37314.99308.45313.44313.010.77%271,053
Apr 22, 2026307.20312.29307.20311.05310.63-0.22%274,671
Apr 21, 2026313.10315.62307.67311.73311.31-0.34%363,609
Apr 20, 2026314.37318.20311.52312.80312.37-0.76%270,584
Apr 17, 2026312.31318.00312.31315.20314.770.18%190,339
Apr 16, 2026312.86315.00310.56314.62314.191.24%311,149
Apr 15, 2026308.14314.57307.28310.76310.340.83%331,453
Apr 14, 2026305.87308.77303.97308.20307.780.12%239,606
Apr 13, 2026303.43308.53302.06307.84307.421.59%389,510
Apr 10, 2026309.48310.08301.09303.03302.62-2.20%261,591
Apr 9, 2026308.58314.22307.22309.85309.430.90%212,197
Apr 8, 2026301.51309.07300.30307.08306.661.45%383,332
Apr 7, 2026300.75305.59298.51302.70302.290.56%226,269
Apr 6, 2026303.59303.61296.82301.00300.590.21%161,579
Apr 2, 2026296.22301.50287.84300.37299.961.59%176,739
Apr 1, 2026296.28298.26294.01295.66295.26-0.53%221,990
Mar 31, 2026297.08300.55293.26297.23296.820.55%233,250
Mar 30, 2026294.19297.63292.60295.59295.191.16%220,750
Mar 27, 2026297.61297.98291.65292.21291.81-1.26%249,732
Mar 26, 2026293.72296.70292.81295.95295.550.92%253,279
Mar 25, 2026296.87296.87292.26293.24292.84-0.32%204,282
Mar 24, 2026292.92298.38292.92294.17293.770.32%306,745
Mar 23, 2026296.14300.11293.05293.23292.830.86%438,704
Mar 20, 2026291.20293.66289.09290.73290.33-0.33%906,812
Mar 19, 2026295.44296.90290.02291.68291.28-1.36%342,654
Mar 18, 2026294.85298.48293.37295.71295.310.07%402,747
Mar 17, 2026298.44301.98294.41295.51295.110.50%291,056
Mar 16, 2026295.15298.47293.13294.03293.630.09%286,430
Mar 13, 2026293.83295.58291.31293.78293.380.97%251,237
Mar 12, 2026288.33293.93287.40291.36290.550.18%322,699
Mar 11, 2026296.00298.13288.93290.85290.04-2.14%553,019
Mar 10, 2026294.45300.76291.88297.22296.400.20%383,406
Mar 9, 2026297.87299.71294.10296.64295.82-0.72%386,899
Mar 6, 2026296.83299.48290.91298.78297.950.33%324,035
Mar 5, 2026298.49300.46293.88297.79296.97-0.90%312,672
Mar 4, 2026300.52301.53297.72300.48299.65-0.40%289,586
Mar 3, 2026303.47307.00296.30301.68300.84-1.74%307,272
Mar 2, 2026303.79309.47302.46307.03306.181.51%289,346
Feb 27, 2026300.00303.24296.75302.46301.621.36%362,100
Feb 26, 2026297.63300.99294.41298.39297.56-0.10%388,965
Feb 25, 2026304.50305.50296.61298.68297.85-2.14%531,907
Feb 24, 2026305.04305.68300.02305.21304.371.10%360,316
Feb 23, 2026299.74304.68297.41301.90301.060.97%297,100
Feb 20, 2026301.27301.27293.37299.00298.17-0.33%688,786
Feb 19, 2026304.20305.75299.07300.00299.17-1.29%301,090
Feb 18, 2026309.21312.67301.00303.92303.08-1.05%324,724
Feb 17, 2026302.91309.91301.05307.13306.281.91%256,968
Feb 13, 2026309.43311.18299.20301.37300.54-3.07%624,774
Feb 12, 2026309.00315.88305.96310.90310.042.00%752,180
Feb 11, 2026295.59304.93293.27304.81303.973.15%561,611
Feb 10, 2026287.04295.81287.04295.51294.692.22%303,111
Feb 9, 2026295.85299.50288.56289.10288.30-3.81%323,050
Feb 6, 2026306.07309.52300.43300.56299.73-1.55%474,810
Feb 5, 2026301.14310.80299.39305.29304.441.64%708,028
Feb 4, 2026290.00303.64284.07300.37299.545.04%956,702
Feb 3, 2026283.83288.62283.48285.95285.160.51%324,328