Australia markets closed

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.84+6.44 (+2.98%)
At close: 04:00PM EDT
219.19 -3.65 (-1.64%)
After hours: 06:05PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 2024200.71202.60197.99202.44202.11374,300
02 Jan 2024196.95200.31196.95200.14199.81433,600
29 Dec 2023194.50196.61193.25196.00195.68345,600
28 Dec 2023193.00195.08192.56194.75194.43308,200
27 Dec 2023191.87193.91191.61193.31192.99263,300
26 Dec 2023194.93195.56191.71192.67192.35444,600
22 Dec 2023194.77196.55193.77194.49194.17442,500
21 Dec 2023192.18196.22190.89194.54194.22474,700
20 Dec 2023199.22199.22192.63192.71192.391,031,800
19 Dec 2023198.12200.58197.50199.92199.59487,300
18 Dec 2023198.14199.58195.46198.49198.16446,700
15 Dec 2023194.56196.25192.22196.11195.791,486,000
14 Dec 2023197.25197.25188.24195.00194.681,218,200
14 Dec 20230.38 Dividend
13 Dec 2023207.31209.72200.22201.47200.76530,300
12 Dec 2023203.14209.39202.20208.13207.40413,100
11 Dec 2023200.42205.95200.42202.99202.27416,300
08 Dec 2023199.94201.17197.40200.67199.96347,000
07 Dec 2023203.32203.49196.41199.63198.93423,900
06 Dec 2023209.38209.38201.00202.85202.13401,500
05 Dec 2023207.85209.70204.76208.62207.88410,700
04 Dec 2023212.65213.36208.28208.76208.02381,600
01 Dec 2023212.72215.59212.65213.27212.52327,000
30 Nov 2023211.10215.20210.00214.36213.60372,000
29 Nov 2023213.34214.49206.78211.13210.38437,700
28 Nov 2023220.50220.85212.72212.83212.08372,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...