Renasant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.45	40.58	39.87	39.94	-	-0.13%	327,285
Apr 27, 2026	39.27	40.25	39.27	39.99	39.99	1.63%	412,970
Apr 24, 2026	39.94	40.30	39.21	39.35	39.35	-1.58%	369,854
Apr 23, 2026	39.88	40.19	39.47	39.98	39.98	0.83%	345,283
Apr 22, 2026	39.87	40.00	39.32	39.65	39.65	-	484,723
Apr 21, 2026	40.54	40.54	39.63	39.65	39.65	-2.24%	440,246
Apr 20, 2026	40.37	40.86	40.33	40.56	40.56	0.22%	611,892
Apr 17, 2026	40.00	41.06	39.18	40.47	40.47	2.69%	762,011
Apr 16, 2026	39.42	39.78	39.32	39.41	39.41	-0.13%	1,225,631
Apr 15, 2026	39.76	39.81	38.95	39.46	39.46	-0.85%	587,287
Apr 14, 2026	39.52	40.08	39.10	39.80	39.80	0.08%	573,137
Apr 13, 2026	39.11	39.78	38.81	39.77	39.77	0.94%	746,033
Apr 10, 2026	39.54	39.58	39.20	39.40	39.40	-0.86%	631,329
Apr 9, 2026	38.53	39.85	38.53	39.74	39.74	2.13%	653,339
Apr 8, 2026	40.15	40.15	38.63	38.91	38.91	3.46%	763,296
Apr 7, 2026	37.39	37.73	37.15	37.61	37.61	0.29%	635,741
Apr 6, 2026	36.88	37.63	35.80	37.50	37.50	1.27%	572,200
Apr 2, 2026	36.36	37.07	36.19	37.03	37.03	0.33%	609,737
Apr 1, 2026	36.19	37.13	36.19	36.91	36.91	2.16%	735,336
Mar 31, 2026	35.92	36.43	35.56	36.13	36.13	2.21%	810,380
Mar 30, 2026	35.57	35.63	35.17	35.35	35.35	0.45%	612,631
Mar 27, 2026	35.78	35.87	35.10	35.19	35.19	-2.63%	545,681
Mar 26, 2026	35.80	36.20	35.63	36.14	36.14	0.33%	377,844
Mar 25, 2026	36.36	36.38	35.64	36.02	36.02	0.45%	441,276
Mar 24, 2026	35.03	36.09	35.03	35.86	35.86	1.10%	502,785
Mar 23, 2026	35.70	36.30	35.27	35.47	35.47	1.90%	623,593
Mar 20, 2026	34.82	34.89	34.34	34.81	34.81	0.40%	1,349,593
Mar 19, 2026	34.09	34.93	33.90	34.67	34.67	0.81%	643,587
Mar 18, 2026	35.18	35.21	34.33	34.39	34.39	-2.55%	1,184,459
Mar 17, 2026	35.95	36.09	35.09	35.29	35.29	-1.09%	740,192
Mar 16, 2026	36.05	36.23	35.65	35.68	35.45	0.06%	734,743
Mar 13, 2026	36.37	36.42	35.58	35.66	35.43	-1.14%	667,566
Mar 12, 2026	35.75	36.20	35.32	36.07	35.84	-0.58%	533,226
Mar 11, 2026	36.40	36.60	35.90	36.28	36.05	-1.01%	470,800
Mar 10, 2026	36.39	37.50	36.01	36.65	36.41	0.11%	765,449
Mar 9, 2026	36.15	36.78	35.01	36.61	36.37	-1.19%	1,118,461
Mar 6, 2026	36.78	37.08	36.01	37.05	36.81	-1.98%	685,951
Mar 5, 2026	38.09	38.44	37.36	37.80	37.56	-2.25%	860,267
Mar 4, 2026	38.40	38.92	38.18	38.67	38.42	0.65%	761,509
Mar 3, 2026	37.87	38.70	37.13	38.42	38.17	-1.26%	1,029,062
Mar 2, 2026	36.83	39.14	36.78	38.91	38.66	3.35%	1,037,039
Feb 27, 2026	39.06	39.61	37.42	37.65	37.41	-5.71%	1,347,603
Feb 26, 2026	39.82	40.30	39.22	39.93	39.67	0.86%	558,993
Feb 25, 2026	39.80	39.80	39.00	39.59	39.33	1.54%	1,412,110
Feb 24, 2026	38.85	39.35	38.57	38.99	38.74	0.18%	837,671
Feb 23, 2026	40.29	40.69	38.44	38.92	38.67	-3.88%	835,374
Feb 20, 2026	40.17	40.74	39.63	40.49	40.23	0.82%	448,573
Feb 19, 2026	39.95	40.28	39.74	40.16	39.90	-0.07%	526,517
Feb 18, 2026	40.53	41.25	39.41	40.19	39.93	-1.13%	708,972
Feb 17, 2026	40.77	41.45	40.12	40.65	40.39	-0.20%	429,979
Feb 13, 2026	40.30	40.86	40.13	40.73	40.47	0.89%	429,316
Feb 12, 2026	41.05	41.37	39.97	40.37	40.11	-1.03%	811,505
Feb 11, 2026	41.47	41.71	40.60	40.79	40.53	-0.97%	636,693
Feb 10, 2026	41.40	41.54	40.84	41.19	40.92	-0.29%	761,538
Feb 9, 2026	41.64	41.75	41.00	41.31	41.04	-1.17%	574,372
Feb 6, 2026	41.50	42.11	41.21	41.80	41.53	1.33%	688,560
Feb 5, 2026	40.74	41.39	40.50	41.25	40.98	1.30%	1,267,361
Feb 4, 2026	38.80	40.99	38.64	40.72	40.46	5.96%	1,491,792
Feb 3, 2026	37.89	38.79	37.50	38.43	38.18	1.61%	752,397
Feb 2, 2026	37.68	38.44	37.31	37.82	37.58	0.29%	784,934
Jan 30, 2026	37.88	38.27	37.50	37.71	37.47	-0.87%	747,507
Jan 29, 2026	38.78	38.99	37.86	38.04	37.79	-0.81%	861,441
Jan 28, 2026	37.79	38.95	36.09	38.35	38.10	3.04%	1,083,503
Jan 27, 2026	37.37	37.57	37.05	37.22	36.98	-0.13%	540,586
Jan 26, 2026	37.29	37.55	36.61	37.27	37.03	0.03%	521,600
Jan 23, 2026	38.14	38.27	37.00	37.26	37.02	-3.20%	596,750
Jan 22, 2026	38.23	38.80	37.92	38.49	38.24	1.37%	573,607
Jan 21, 2026	36.59	38.06	36.30	37.97	37.73	4.37%	922,884
Jan 20, 2026	35.99	36.67	35.99	36.38	36.15	-0.55%	486,226
Jan 16, 2026	36.87	37.05	35.14	36.58	36.34	-0.89%	657,630
Jan 15, 2026	36.27	37.24	36.27	36.91	36.67	1.54%	420,480
Jan 14, 2026	35.40	36.38	35.15	36.35	36.12	2.86%	616,420
Jan 13, 2026	35.92	35.92	35.34	35.34	35.11	-1.15%	877,785
Jan 12, 2026	36.09	36.31	35.61	35.75	35.52	-2.14%	430,848
Jan 9, 2026	36.56	36.64	36.04	36.53	36.29	0.11%	764,479
Jan 8, 2026	35.39	36.97	35.39	36.49	36.25	2.73%	789,698
Jan 7, 2026	36.28	36.28	35.32	35.52	35.29	-1.72%	898,782
Jan 6, 2026	35.78	36.31	35.70	36.14	35.91	-	540,363
Jan 5, 2026	35.20	36.47	35.20	36.14	35.91	2.18%	620,688
Jan 2, 2026	35.14	35.54	34.72	35.37	35.14	0.43%	579,601
Dec 31, 2025	35.59	35.66	35.11	35.22	34.99	-0.70%	381,689
Dec 30, 2025	35.90	35.90	35.44	35.47	35.24	-1.12%	310,060
Dec 29, 2025	36.21	36.27	35.83	35.87	35.64	-0.80%	331,275
Dec 26, 2025	36.32	36.33	35.95	36.16	35.93	-0.25%	316,087
Dec 24, 2025	36.06	36.28	35.96	36.25	36.02	0.42%	170,394
Dec 23, 2025	36.48	36.57	36.10	36.10	35.87	-0.99%	346,456
Dec 22, 2025	36.75	37.11	36.40	36.46	36.22	-0.95%	509,737
Dec 19, 2025	36.98	37.26	36.45	36.81	36.57	-0.78%	1,074,981
Dec 18, 2025	37.34	37.56	37.02	37.10	36.86	-0.59%	730,382
Dec 17, 2025	37.04	37.76	36.99	37.32	36.85	0.73%	767,651
Dec 16, 2025	37.38	37.47	36.84	37.05	36.58	-0.43%	501,935
Dec 15, 2025	37.36	37.57	37.03	37.21	36.74	0.24%	493,777
Dec 12, 2025	37.35	37.35	36.82	37.12	36.65	0.19%	520,466
Dec 11, 2025	36.91	37.43	36.84	37.05	36.58	0.38%	549,797
Dec 10, 2025	35.97	37.24	35.97	36.91	36.45	2.67%	912,254
Dec 9, 2025	36.12	36.84	35.82	35.95	35.50	-0.77%	730,303
Dec 8, 2025	36.40	36.64	36.12	36.23	35.77	-0.22%	515,937
Dec 5, 2025	35.91	36.50	35.77	36.31	35.85	0.44%	451,693
Dec 4, 2025	36.04	36.24	35.65	36.15	35.70	0.70%	430,740
Dec 3, 2025	35.64	36.12	35.58	35.90	35.45	0.96%	696,067