Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.55	43.62	43.18	43.36	43.36	0.05%	1,703,978
Jun 25, 2026	43.39	43.96	43.25	43.34	43.34	0.12%	583,237
Jun 24, 2026	42.64	43.49	42.25	43.29	43.29	1.26%	866,670
Jun 23, 2026	42.10	42.81	42.10	42.75	42.75	1.52%	648,714
Jun 22, 2026	41.78	42.41	41.77	42.11	42.11	1.01%	511,450
Jun 18, 2026	41.49	41.97	41.42	41.69	41.69	1.19%	1,355,266
Jun 17, 2026	41.71	42.16	40.85	41.20	41.20	-1.65%	631,761
Jun 16, 2026	42.22	42.52	41.69	41.89	41.89	-	698,880
Jun 15, 2026	43.05	43.50	42.04	42.13	41.89	-1.59%	801,335
Jun 12, 2026	42.50	43.13	42.50	42.81	42.57	1.30%	664,593
Jun 11, 2026	42.25	42.42	41.66	42.26	42.02	0.74%	1,113,648
Jun 10, 2026	41.82	42.31	41.55	41.95	41.71	1.06%	585,018
Jun 9, 2026	41.39	42.40	41.34	41.51	41.27	1.12%	634,198
Jun 8, 2026	41.14	41.73	40.49	41.05	40.82	0.54%	809,983
Jun 5, 2026	40.55	41.12	40.34	40.83	40.60	0.72%	729,743
Jun 4, 2026	40.02	40.72	39.81	40.54	40.31	2.84%	584,473
Jun 3, 2026	39.95	39.99	39.27	39.42	39.20	-2.47%	665,504
Jun 2, 2026	39.45	40.46	39.45	40.42	40.19	1.86%	552,482
Jun 1, 2026	40.47	40.51	39.65	39.68	39.45	-2.55%	736,059
May 29, 2026	40.70	41.01	40.42	40.72	40.49	0.10%	831,610
May 28, 2026	40.53	40.80	40.16	40.68	40.45	-0.22%	484,744
May 27, 2026	41.52	41.60	40.68	40.77	40.54	-1.57%	428,486
May 26, 2026	41.23	41.65	40.96	41.42	41.18	1.02%	546,194
May 22, 2026	41.24	41.34	40.92	41.00	40.77	-0.41%	627,838
May 21, 2026	40.75	41.22	40.56	41.17	40.94	0.12%	816,090
May 20, 2026	40.12	41.23	39.85	41.12	40.89	3.37%	1,008,574
May 19, 2026	39.57	39.84	39.39	39.78	39.55	-0.03%	738,634
May 18, 2026	39.38	40.10	38.79	39.79	39.56	1.69%	867,841
May 15, 2026	39.50	39.63	38.94	39.13	38.91	-1.24%	998,107
May 14, 2026	39.50	39.84	39.34	39.62	39.39	1.41%	830,244
May 13, 2026	39.44	39.72	39.06	39.07	38.85	-1.34%	867,507
May 12, 2026	39.83	39.83	38.81	39.60	39.37	-0.43%	976,703
May 11, 2026	40.24	40.47	39.48	39.77	39.54	-1.05%	677,010
May 8, 2026	40.27	40.39	39.95	40.19	39.96	0.02%	604,604
May 7, 2026	40.72	40.83	39.95	40.18	39.95	-1.11%	525,457
May 6, 2026	40.29	40.75	40.27	40.63	40.40	1.75%	565,731
May 5, 2026	39.45	40.19	39.27	39.93	39.70	1.32%	418,189
May 4, 2026	39.55	40.02	39.24	39.41	39.19	-1.03%	428,352
May 1, 2026	39.87	40.20	39.38	39.82	39.59	-0.18%	451,213
Apr 30, 2026	39.64	40.47	39.26	39.89	39.66	0.18%	708,198
Apr 29, 2026	40.79	40.80	39.76	39.82	39.59	-0.25%	1,249,742
Apr 28, 2026	40.45	40.58	39.87	39.92	39.69	-0.18%	517,695
Apr 27, 2026	39.27	40.25	39.27	39.99	39.76	1.63%	412,970
Apr 24, 2026	39.94	40.30	39.21	39.35	39.13	-1.58%	558,830
Apr 23, 2026	39.88	40.19	39.47	39.98	39.75	0.83%	345,283
Apr 22, 2026	39.87	40.00	39.32	39.65	39.42	-	484,723
Apr 21, 2026	40.54	40.54	39.63	39.65	39.42	-2.24%	440,246
Apr 20, 2026	40.37	40.86	40.33	40.56	40.33	0.22%	611,892
Apr 17, 2026	40.00	41.06	39.18	40.47	40.24	2.69%	763,257
Apr 16, 2026	39.42	39.78	39.32	39.41	39.19	-0.13%	1,225,660
Apr 15, 2026	39.76	39.81	38.95	39.46	39.24	-0.85%	587,287
Apr 14, 2026	39.52	40.08	39.10	39.80	39.57	0.08%	573,137
Apr 13, 2026	39.11	39.78	38.81	39.77	39.54	0.94%	746,033
Apr 10, 2026	39.54	39.58	39.20	39.40	39.18	-0.86%	631,329
Apr 9, 2026	38.53	39.85	38.53	39.74	39.51	2.13%	657,255
Apr 8, 2026	40.15	40.15	38.63	38.91	38.69	3.46%	763,497
Apr 7, 2026	37.39	37.73	37.15	37.61	37.40	0.29%	640,208
Apr 6, 2026	36.88	37.63	35.80	37.50	37.29	1.27%	572,217
Apr 2, 2026	36.36	37.07	36.19	37.03	36.82	0.33%	609,737
Apr 1, 2026	36.19	37.13	36.19	36.91	36.70	2.16%	735,336
Mar 31, 2026	35.92	36.43	35.56	36.13	35.92	2.21%	810,380
Mar 30, 2026	35.57	35.63	35.17	35.35	35.15	0.45%	613,087
Mar 27, 2026	35.78	35.87	35.10	35.19	34.99	-2.63%	554,168
Mar 26, 2026	35.80	36.20	35.63	36.14	35.93	0.33%	377,844
Mar 25, 2026	36.36	36.38	35.64	36.02	35.81	0.45%	441,276
Mar 24, 2026	35.03	36.09	35.03	35.86	35.66	1.10%	502,786
Mar 23, 2026	35.70	36.30	35.27	35.47	35.27	1.90%	623,593
Mar 20, 2026	34.82	34.89	34.34	34.81	34.61	0.40%	1,349,593
Mar 19, 2026	34.09	34.93	33.90	34.67	34.47	0.81%	643,587
Mar 18, 2026	35.18	35.21	34.33	34.39	34.19	-2.55%	1,184,459
Mar 17, 2026	35.95	36.09	35.09	35.29	35.09	-0.45%	740,192
Mar 16, 2026	36.05	36.23	35.65	35.68	35.25	0.06%	734,743
Mar 13, 2026	36.37	36.42	35.58	35.66	35.23	-1.14%	667,566
Mar 12, 2026	35.75	36.20	35.32	36.07	35.63	-0.58%	533,226
Mar 11, 2026	36.40	36.60	35.90	36.28	35.84	-1.01%	470,800
Mar 10, 2026	36.39	37.50	36.01	36.65	36.21	0.11%	765,449
Mar 9, 2026	36.15	36.78	35.01	36.61	36.17	-1.19%	1,118,461
Mar 6, 2026	36.78	37.08	36.01	37.05	36.60	-1.98%	685,951
Mar 5, 2026	38.09	38.44	37.36	37.80	37.34	-2.25%	860,267
Mar 4, 2026	38.40	38.92	38.18	38.67	38.20	0.65%	761,509
Mar 3, 2026	37.87	38.70	37.13	38.42	37.95	-1.26%	1,029,062
Mar 2, 2026	36.83	39.14	36.78	38.91	38.44	3.35%	1,037,039
Feb 27, 2026	39.06	39.61	37.42	37.65	37.19	-5.71%	1,347,603
Feb 26, 2026	39.82	40.30	39.22	39.93	39.45	0.86%	558,993
Feb 25, 2026	39.80	39.80	39.00	39.59	39.11	1.54%	1,412,110
Feb 24, 2026	38.85	39.35	38.57	38.99	38.52	0.18%	837,671
Feb 23, 2026	40.29	40.69	38.44	38.92	38.45	-3.88%	835,374
Feb 20, 2026	40.17	40.74	39.63	40.49	40.00	0.82%	448,573
Feb 19, 2026	39.95	40.28	39.74	40.16	39.67	-0.07%	526,517
Feb 18, 2026	40.53	41.25	39.41	40.19	39.70	-1.13%	708,972
Feb 17, 2026	40.77	41.45	40.12	40.65	40.16	-0.20%	429,979
Feb 13, 2026	40.30	40.86	40.13	40.73	40.24	0.89%	429,316
Feb 12, 2026	41.05	41.37	39.97	40.37	39.88	-1.03%	811,505
Feb 11, 2026	41.47	41.71	40.60	40.79	40.30	-0.97%	636,693
Feb 10, 2026	41.40	41.54	40.84	41.19	40.69	-0.29%	761,538
Feb 9, 2026	41.64	41.75	41.00	41.31	40.81	-1.17%	574,372
Feb 6, 2026	41.50	42.11	41.21	41.80	41.29	1.33%	688,560
Feb 5, 2026	40.74	41.39	40.50	41.25	40.75	1.30%	1,267,361
Feb 4, 2026	38.80	40.99	38.64	40.72	40.23	5.96%	1,491,792
Feb 3, 2026	37.89	38.79	37.50	38.43	37.96	1.61%	752,397