Renasant Corporation (RNST)
NYSE: RNST · Real-Time Price · USD
36.31
+0.16 (0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 37.20 | 37.40 | 36.85 | 37.20 | 37.20 | 0.40% | 494,029 |
| Sep 24, 2025 | 37.36 | 37.71 | 36.84 | 37.05 | 37.05 | -0.96% | 395,671 |
| Sep 23, 2025 | 37.61 | 38.20 | 37.34 | 37.41 | 37.41 | -0.32% | 558,098 |
| Sep 22, 2025 | 38.11 | 38.13 | 37.42 | 37.53 | 37.53 | -2.04% | 419,481 |
| Sep 19, 2025 | 38.84 | 38.84 | 38.14 | 38.31 | 38.31 | -1.26% | 1,160,447 |
| Sep 18, 2025 | 38.02 | 38.90 | 37.84 | 38.80 | 38.80 | 2.81% | 474,619 |
| Sep 17, 2025 | 37.73 | 38.72 | 37.60 | 37.74 | 37.74 | 0.64% | 486,654 |
| Sep 16, 2025 | 38.00 | 38.02 | 37.11 | 37.50 | 37.50 | -2.11% | 372,853 |
| Sep 15, 2025 | 38.84 | 39.07 | 38.16 | 38.31 | 38.09 | -1.06% | 583,039 |
| Sep 12, 2025 | 38.02 | 39.10 | 37.84 | 38.72 | 38.50 | 1.33% | 854,101 |
| Sep 11, 2025 | 38.61 | 38.77 | 37.29 | 38.21 | 37.99 | -1.11% | 1,400,730 |
| Sep 10, 2025 | 38.64 | 39.13 | 38.55 | 38.64 | 38.42 | -0.16% | 551,402 |
| Sep 9, 2025 | 39.18 | 39.40 | 38.56 | 38.70 | 38.48 | -1.63% | 418,747 |
| Sep 8, 2025 | 39.48 | 39.50 | 38.75 | 39.34 | 39.11 | -0.35% | 347,818 |
| Sep 5, 2025 | 39.92 | 40.40 | 39.15 | 39.48 | 39.25 | -0.73% | 598,299 |
| Sep 4, 2025 | 39.45 | 39.81 | 39.11 | 39.77 | 39.54 | 1.79% | 338,542 |
| Sep 3, 2025 | 38.69 | 39.12 | 38.54 | 39.07 | 38.85 | 0.88% | 348,037 |
| Sep 2, 2025 | 38.59 | 38.92 | 38.29 | 38.73 | 38.51 | -1.02% | 304,103 |
| Aug 29, 2025 | 39.35 | 39.50 | 39.00 | 39.13 | 38.91 | -0.28% | 388,551 |
| Aug 28, 2025 | 39.76 | 39.76 | 39.12 | 39.24 | 39.01 | -0.58% | 513,014 |
| Aug 27, 2025 | 38.87 | 39.66 | 38.87 | 39.47 | 39.24 | 0.71% | 423,116 |
| Aug 26, 2025 | 38.93 | 39.43 | 38.84 | 39.19 | 38.96 | 0.51% | 608,026 |
| Aug 25, 2025 | 39.15 | 39.29 | 38.88 | 38.99 | 38.77 | -0.79% | 436,092 |
| Aug 22, 2025 | 37.27 | 39.41 | 37.23 | 39.30 | 39.07 | 6.02% | 794,957 |
| Aug 21, 2025 | 37.28 | 37.64 | 36.96 | 37.07 | 36.86 | -1.36% | 360,337 |
| Aug 20, 2025 | 37.59 | 37.76 | 37.30 | 37.58 | 37.36 | 0.24% | 477,158 |
| Aug 19, 2025 | 37.40 | 37.90 | 37.26 | 37.49 | 37.27 | 0.27% | 342,175 |
| Aug 18, 2025 | 37.43 | 37.70 | 37.23 | 37.39 | 37.18 | -0.48% | 426,836 |
| Aug 15, 2025 | 38.17 | 38.19 | 37.47 | 37.57 | 37.35 | -1.44% | 631,339 |
| Aug 14, 2025 | 37.50 | 38.17 | 37.25 | 38.12 | 37.90 | -0.21% | 640,156 |
| Aug 13, 2025 | 37.39 | 38.22 | 37.25 | 38.20 | 37.98 | 2.96% | 565,135 |
| Aug 12, 2025 | 36.00 | 37.17 | 35.93 | 37.10 | 36.89 | 3.92% | 468,915 |
| Aug 11, 2025 | 35.68 | 35.97 | 35.39 | 35.70 | 35.49 | -0.06% | 567,329 |
| Aug 8, 2025 | 36.01 | 36.01 | 35.60 | 35.72 | 35.51 | 0.28% | 370,955 |
| Aug 7, 2025 | 36.65 | 36.65 | 35.51 | 35.62 | 35.42 | -1.90% | 392,278 |
| Aug 6, 2025 | 36.33 | 36.61 | 36.04 | 36.31 | 36.10 | -0.19% | 529,812 |
| Aug 5, 2025 | 35.96 | 36.41 | 35.40 | 36.38 | 36.17 | 1.08% | 646,939 |
| Aug 4, 2025 | 35.58 | 35.99 | 35.36 | 35.99 | 35.78 | 1.32% | 715,501 |
| Aug 1, 2025 | 35.91 | 36.08 | 35.12 | 35.52 | 35.32 | -3.06% | 1,110,492 |
| Jul 31, 2025 | 36.74 | 37.25 | 36.51 | 36.64 | 36.43 | -1.53% | 741,606 |
| Jul 30, 2025 | 37.37 | 37.55 | 36.82 | 37.21 | 37.00 | -0.08% | 709,523 |
| Jul 29, 2025 | 37.92 | 37.92 | 37.01 | 37.24 | 37.03 | -0.64% | 574,386 |
| Jul 28, 2025 | 36.98 | 37.53 | 36.73 | 37.48 | 37.26 | 1.93% | 566,739 |
| Jul 25, 2025 | 36.39 | 36.77 | 35.79 | 36.77 | 36.56 | 1.02% | 622,467 |
| Jul 24, 2025 | 36.67 | 36.80 | 36.26 | 36.40 | 36.19 | -1.62% | 671,176 |
| Jul 23, 2025 | 37.46 | 37.83 | 36.71 | 37.00 | 36.79 | -2.71% | 970,344 |
| Jul 22, 2025 | 38.29 | 38.54 | 38.00 | 38.03 | 37.81 | -1.12% | 626,679 |
| Jul 21, 2025 | 39.00 | 39.41 | 38.40 | 38.46 | 38.24 | -0.88% | 507,670 |
| Jul 18, 2025 | 39.32 | 39.39 | 38.70 | 38.80 | 38.58 | -0.69% | 590,851 |
| Jul 17, 2025 | 38.36 | 39.26 | 38.33 | 39.07 | 38.85 | 2.12% | 671,184 |