Australia markets open in 4 hours 21 minutes

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.67+1.40 (+0.62%)
At close: 04:00PM EDT
228.00 -0.67 (-0.29%)
After hours: 05:30PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024227.27228.94226.54228.67228.67150,100
23 May 2024231.02232.40225.70227.27227.27274,700
22 May 2024231.41235.45230.42231.02231.02327,900
21 May 2024228.27231.81227.61231.77231.77269,400
20 May 2024230.00230.00226.75227.40227.40193,100
17 May 2024228.64229.96227.12229.43229.43178,800
16 May 2024224.38227.50221.51226.85226.85239,400
15 May 2024221.34224.30220.79222.85222.85264,000
14 May 2024223.69223.71221.50223.15223.15256,200
13 May 2024225.64228.50223.65223.67223.67200,700
10 May 2024226.00229.48224.96225.75225.75191,900
09 May 2024226.99227.90225.00225.81225.81144,500
08 May 2024225.00229.38223.52226.61226.61235,400
07 May 2024224.32226.65222.88225.18225.18412,600
06 May 2024218.50224.27218.50222.98222.98268,900
03 May 2024216.20219.72213.30218.32218.32374,800
02 May 2024220.61224.20217.06218.56218.56625,000
01 May 2024234.17234.58212.18218.32218.32896,100
30 Apr 2024221.18221.18215.19219.25219.25675,300
29 Apr 2024218.99222.40218.40221.68221.68375,200
26 Apr 2024218.46219.79215.76219.08219.08176,600
25 Apr 2024219.48221.22216.09219.60219.60214,000
24 Apr 2024219.35220.54217.23219.80219.80291,800
23 Apr 2024227.44227.56220.01220.17220.17344,900
22 Apr 2024226.90227.96225.61226.82226.82194,200
19 Apr 2024223.88225.18221.28224.74224.74308,700
18 Apr 2024218.53223.48217.78222.84222.84494,500
17 Apr 2024214.56217.31214.22216.40216.40289,900
16 Apr 2024214.36216.61213.40215.04215.04252,300
15 Apr 2024216.68218.92213.51213.58213.58244,700
12 Apr 2024217.27218.88214.56215.78215.78291,300
11 Apr 2024221.02221.08217.51217.65217.65360,700
10 Apr 2024220.49224.38220.49222.37222.37411,000
09 Apr 2024222.79223.17219.12220.46220.46282,300
08 Apr 2024223.75224.46221.30223.01223.01268,200
05 Apr 2024225.70227.32221.66222.89222.89377,600
04 Apr 2024230.23230.71223.48224.12224.12418,900
03 Apr 2024230.63230.99226.96229.70229.70353,200
02 Apr 2024236.04236.99230.86230.99230.99259,200
01 Apr 2024235.00235.81233.19234.97234.97254,400
28 Mar 2024236.35237.99235.03235.03235.03204,400
27 Mar 2024234.99237.36233.29236.06236.06312,100
26 Mar 2024231.12234.31230.69233.37233.37344,900
25 Mar 2024227.32234.19227.32231.98231.98315,800
22 Mar 2024231.36231.91228.12228.47228.47261,200
21 Mar 2024235.72236.90231.05231.63231.63269,000
20 Mar 2024233.83236.72233.83236.19236.19217,800
19 Mar 2024236.45237.52235.00235.29235.29215,900
18 Mar 2024236.38238.35235.26235.40235.40227,700
15 Mar 2024237.28239.42236.99237.40237.40871,700
14 Mar 2024236.04238.06234.16237.84237.84239,900
14 Mar 20240.39 Dividend
13 Mar 2024236.72237.58235.33236.70236.31207,700
12 Mar 2024235.49237.15233.71236.02235.63253,400
11 Mar 2024230.05235.31229.10235.10234.71252,000
08 Mar 2024227.42232.15227.05230.35229.97290,500
07 Mar 2024228.33229.63225.23228.23227.85228,100
06 Mar 2024224.69229.21223.46228.16227.78310,400
05 Mar 2024223.11226.32222.16223.52223.15332,200
04 Mar 2024223.54226.63222.29223.13222.76208,300
01 Mar 2024225.48225.48222.32223.35222.98233,000
29 Feb 2024228.54228.54221.64224.82224.45387,900
28 Feb 2024226.55229.32226.22229.10228.72162,900
27 Feb 2024224.50226.45223.93226.19225.82187,500
26 Feb 2024226.15228.09224.45225.25224.88196,800
23 Feb 2024225.66227.36224.90226.45226.08259,200
22 Feb 2024223.02226.57221.95224.41224.04291,300
21 Feb 2024222.71224.00219.95221.55221.18344,700
20 Feb 2024224.11227.56222.59222.72222.35372,800
16 Feb 2024229.40230.00226.71226.76226.39356,500
15 Feb 2024228.49230.21226.30228.61228.23495,800
14 Feb 2024228.13229.09226.70228.18227.80336,000
13 Feb 2024227.75231.38225.63227.87227.49573,700
12 Feb 2024226.27228.50224.80226.24225.87449,200
09 Feb 2024224.40226.83222.69225.94225.57674,900
08 Feb 2024233.83234.32223.77226.51226.14633,600
07 Feb 2024229.25235.14227.50234.55234.16380,600
06 Feb 2024227.51229.09225.16227.67227.29439,800
05 Feb 2024227.37229.77226.21227.59227.22477,000
02 Feb 2024225.00226.58222.31226.25225.88464,100
01 Feb 2024228.24228.24221.52223.18222.81805,400
31 Jan 2024226.01233.85220.50228.83228.451,486,700
30 Jan 2024214.76216.73214.23215.06214.71627,500
29 Jan 2024212.55215.05211.67214.54214.19538,000
26 Jan 2024209.73213.36209.02213.31212.96404,200
25 Jan 2024209.67210.25205.62209.57209.22391,400
24 Jan 2024209.74210.82208.53209.32208.98303,400
23 Jan 2024208.77210.33207.19208.09207.75362,100
22 Jan 2024209.51210.94208.91209.08208.74327,400
19 Jan 2024210.87214.04208.22209.91209.56293,600
18 Jan 2024204.60209.92203.35209.74209.39361,700
17 Jan 2024209.05212.22204.63205.61205.27384,400
16 Jan 2024205.08210.15204.70209.20208.86474,600
12 Jan 2024204.68207.07204.65204.98204.64303,000
11 Jan 2024201.31204.44199.73204.16203.82221,200
10 Jan 2024200.17201.49198.23200.65200.32229,900
09 Jan 2024202.61202.61197.49201.17200.84271,600
08 Jan 2024202.36203.04199.92202.73202.40261,000
05 Jan 2024203.82205.08200.62201.28200.95333,900
04 Jan 2024203.64206.10202.09202.09201.76283,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...