Renasant (RNST) Historical Prices

Time Period

Events

RNST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.52	40.69	39.75	39.93	39.93	-0.82%	653,648	1.01
Oct 29, 2026	40.06	40.68	39.84	40.26	40.26	+0.17%	1,146,992	1.80
Oct 28, 2026	40.69	40.99	39.42	40.19	40.19	-3.34%	1,454,715	2.33
Oct 27, 2026	41.97	41.97	41.43	41.58	41.58	-0.41%	537,579	0.85
Oct 26, 2026	41.76	42.15	41.60	41.75	41.75	+0.43%	574,390	0.91
Oct 23, 2026	41.34	41.85	41.06	41.57	41.57	+0.31%	643,320	1.02
Oct 22, 2026	40.29	41.50	39.93	41.44	41.44	+2.80%	778,897	1.25
Oct 21, 2026	40.46	40.57	40.04	40.31	40.31	-0.07%	772,487	1.25
Oct 20, 2026	39.91	40.68	39.90	40.34	40.34	+1.64%	660,881	1.07
Oct 19, 2026	39.75	39.92	39.63	39.69	39.69	-0.55%	396,702	0.64
Oct 16, 2026	39.89	40.35	39.61	39.91	39.91	+0.35%	528,488	0.85
Oct 15, 2026	39.15	39.84	39.07	39.77	39.77	+2.21%	759,873	1.23
Oct 14, 2026	38.53	39.15	38.49	38.91	38.91	-0.69%	509,489	0.82
Oct 13, 2026	39.43	39.52	38.95	39.18	39.18	-0.28%	513,587	0.82
Oct 12, 2026	38.85	39.54	38.85	39.29	39.29	+0.72%	480,639	0.77
Oct 09, 2026	39.15	39.15	38.83	39.01	39.01	-0.71%	436,785	0.70
Oct 08, 2026	38.97	39.35	38.54	39.29	39.29	+1.05%	637,353	1.02
Oct 07, 2026	39.09	39.11	38.60	38.88	38.88	-1.32%	668,095	1.07
Oct 06, 2026	39.81	39.86	39.26	39.40	39.40	-0.61%	761,805	1.22
Oct 05, 2026	39.65	40.03	39.16	39.64	39.64	-0.70%	885,469	1.41
Oct 02, 2026	39.64	40.23	39.62	39.92	39.92	+1.63%	856,388	1.35
Oct 01, 2026	38.59	39.30	38.08	39.28	39.28	+1.03%	802,568	1.27
Sep 30, 2026	39.34	39.65	38.85	38.88	38.88	-1.17%	795,989	1.28
Sep 29, 2026	40.01	40.06	39.13	39.34	39.34	-1.30%	737,839	1.20
Sep 28, 2026	40.38	40.38	39.78	39.86	39.86	-1.21%	612,875	0.99
Sep 25, 2026	40.29	40.57	40.20	40.35	40.35	+0.75%	652,316	1.05
Sep 24, 2026	39.95	40.24	39.79	40.05	40.05	+0.88%	637,509	1.01
Sep 23, 2026	39.58	40.19	39.58	39.70	39.70	-0.15%	836,159	1.29
Sep 22, 2026	40.89	40.91	39.75	39.76	39.76	-1.88%	927,528	1.44
Sep 21, 2026	40.76	40.97	40.42	40.52	40.52	-0.25%	1,228,653	1.93
Sep 18, 2026	40.31	40.64	40.00	40.62	40.62	+0.25%	1,898,009	3.07
Sep 17, 2026	40.95	41.10	40.38	40.52	40.52	-0.02%	489,556	0.79
Sep 16, 2026	40.73	40.82	39.76	40.53	40.53	-0.46%	1,046,135	1.74
Sep 15, 2026	40.92	41.38	40.87	40.96	40.72	-0.07%	509,115	0.83
Sep 14, 2026	40.86	41.30	40.78	40.99	40.75	+0.54%	501,638	0.81
Sep 11, 2026	41.05	41.30	40.27	40.77	40.53	+0.59%	506,782	0.82
Sep 10, 2026	40.38	40.63	40.04	40.53	40.29	+0.25%	513,346	0.82
Sep 09, 2026	40.63	40.94	40.25	40.43	40.19	-0.93%	455,860	0.73
Sep 08, 2026	41.15	41.31	40.79	40.81	40.57	-1.43%	366,152	0.57
Sep 07, 2026	41.12	41.66	41.12	41.40	41.16	+0.00%	0	0.00
Sep 04, 2026	41.12	41.66	41.12	41.40	41.16	+0.49%	389,485	0.60
Sep 03, 2026	41.04	41.31	40.90	41.20	40.96	+1.35%	443,796	0.67
Sep 02, 2026	40.32	41.18	40.24	40.65	40.41	+1.80%	705,577	1.07
Sep 01, 2026	40.89	40.97	39.88	39.93	39.70	-2.39%	581,695	0.88
Aug 31, 2026	41.08	41.12	39.15	40.91	40.67	-0.44%	653,077	0.99
Aug 28, 2026	41.46	41.90	41.08	41.09	40.85	-0.44%	588,744	0.89
Aug 27, 2026	41.05	41.29	40.43	41.27	41.03	+0.56%	464,532	0.70
Aug 26, 2026	40.77	41.22	40.51	41.04	40.80	+0.07%	638,171	0.96
Aug 25, 2026	41.47	41.47	40.94	41.01	40.77	-0.99%	514,857	0.77
Aug 24, 2026	41.50	41.92	41.34	41.42	41.18	-0.19%	463,913	0.70

Renasant historical prices

Renasant (RNST) Historical Prices

Become an Expert with TipRanks Premium