RenaissanceRe Holdings Ltd. (RNR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 275.51 | 279.76 | 275.51 | 279.69 | 279.69 | 256,800 |
| 03 Oct 2024 | 274.98 | 274.98 | 271.75 | 273.87 | 273.87 | 195,900 |
| 02 Oct 2024 | 273.76 | 276.40 | 273.39 | 275.30 | 275.30 | 240,200 |
| 01 Oct 2024 | 272.37 | 276.55 | 271.52 | 274.30 | 274.30 | 248,200 |
| 30 Sept 2024 | 270.00 | 272.73 | 264.45 | 272.40 | 272.40 | 423,100 |
| 27 Sept 2024 | 268.57 | 271.80 | 268.57 | 269.40 | 269.40 | 314,700 |
| 26 Sept 2024 | 263.14 | 269.61 | 262.17 | 269.09 | 269.09 | 384,100 |
| 25 Sept 2024 | 263.82 | 264.20 | 258.30 | 264.04 | 264.04 | 300,800 |
| 24 Sept 2024 | 264.41 | 266.20 | 261.09 | 262.64 | 262.64 | 265,700 |
| 23 Sept 2024 | 265.15 | 265.75 | 263.70 | 264.55 | 264.55 | 259,600 |
| 20 Sept 2024 | 261.51 | 265.22 | 259.26 | 263.67 | 263.67 | 667,600 |
| 19 Sept 2024 | 264.00 | 265.71 | 260.54 | 260.96 | 260.96 | 435,800 |
| 18 Sept 2024 | 265.12 | 265.66 | 261.60 | 262.96 | 262.96 | 199,700 |
| 17 Sept 2024 | 265.70 | 266.14 | 263.50 | 263.58 | 263.58 | 236,200 |
| 16 Sept 2024 | 260.13 | 268.61 | 260.13 | 266.00 | 266.00 | 312,900 |
| 13 Sept 2024 | 255.52 | 258.78 | 254.26 | 258.51 | 258.51 | 247,000 |
| 13 Sept 2024 | 0.39 Dividend | |||||
| 12 Sept 2024 | 254.66 | 254.94 | 251.23 | 254.20 | 253.81 | 357,000 |
| 11 Sept 2024 | 256.34 | 256.34 | 251.87 | 254.94 | 254.55 | 251,500 |
| 10 Sept 2024 | 259.88 | 259.88 | 255.36 | 256.12 | 255.73 | 292,600 |
| 09 Sept 2024 | 258.79 | 261.40 | 255.94 | 258.83 | 258.43 | 264,400 |
| 06 Sept 2024 | 259.63 | 261.07 | 258.11 | 258.27 | 257.87 | 222,000 |
| 05 Sept 2024 | 259.65 | 261.62 | 257.81 | 259.91 | 259.51 | 220,000 |
| 04 Sept 2024 | 258.65 | 260.97 | 257.70 | 259.04 | 258.64 | 225,100 |
| 03 Sept 2024 | 254.55 | 259.17 | 254.21 | 256.94 | 256.55 | 287,800 |
| 30 Aug 2024 | 257.42 | 259.23 | 253.90 | 254.79 | 254.40 | 373,800 |
| 29 Aug 2024 | 256.07 | 259.03 | 254.63 | 257.45 | 257.06 | 264,500 |
| 28 Aug 2024 | 251.23 | 256.25 | 250.40 | 255.86 | 255.47 | 293,100 |
| 27 Aug 2024 | 251.01 | 251.65 | 249.56 | 250.51 | 250.13 | 181,200 |
| 26 Aug 2024 | 252.95 | 255.32 | 250.02 | 250.11 | 249.73 | 208,800 |
| 23 Aug 2024 | 248.35 | 252.39 | 248.05 | 251.99 | 251.60 | 449,700 |
| 22 Aug 2024 | 245.15 | 247.26 | 244.43 | 247.25 | 246.87 | 181,900 |
| 21 Aug 2024 | 245.00 | 245.09 | 242.16 | 244.96 | 244.58 | 168,300 |
| 20 Aug 2024 | 244.80 | 246.13 | 243.61 | 244.67 | 244.29 | 265,300 |
| 19 Aug 2024 | 240.87 | 246.85 | 240.87 | 245.53 | 245.15 | 269,700 |
| 16 Aug 2024 | 240.00 | 241.53 | 238.34 | 240.58 | 240.21 | 234,200 |
| 15 Aug 2024 | 237.82 | 239.36 | 235.69 | 239.10 | 238.73 | 169,400 |
| 14 Aug 2024 | 232.78 | 236.84 | 232.64 | 236.43 | 236.07 | 164,900 |
| 13 Aug 2024 | 235.98 | 235.98 | 231.42 | 232.51 | 232.15 | 230,300 |
| 12 Aug 2024 | 236.20 | 237.68 | 234.32 | 234.67 | 234.31 | 243,700 |
| 09 Aug 2024 | 233.50 | 236.09 | 231.84 | 235.93 | 235.57 | 293,900 |
| 08 Aug 2024 | 230.25 | 233.90 | 228.86 | 232.75 | 232.39 | 211,900 |
| 07 Aug 2024 | 228.29 | 231.13 | 227.55 | 229.34 | 228.99 | 242,900 |
| 06 Aug 2024 | 228.44 | 231.70 | 226.74 | 227.36 | 227.01 | 243,600 |
| 05 Aug 2024 | 231.09 | 231.09 | 224.41 | 228.40 | 228.05 | 842,300 |
| 02 Aug 2024 | 231.81 | 234.89 | 229.11 | 234.67 | 234.31 | 411,700 |
| 01 Aug 2024 | 233.92 | 234.34 | 227.09 | 231.86 | 231.50 | 623,900 |
| 31 July 2024 | 230.03 | 233.65 | 229.52 | 231.91 | 231.55 | 306,700 |
| 30 July 2024 | 228.48 | 232.17 | 227.27 | 229.89 | 229.54 | 202,200 |
| 29 July 2024 | 224.13 | 228.96 | 223.55 | 226.94 | 226.59 | 219,800 |
| 26 July 2024 | 222.36 | 228.70 | 221.30 | 224.50 | 224.16 | 399,600 |
| 25 July 2024 | 217.28 | 224.80 | 210.51 | 219.59 | 219.25 | 894,000 |
| 24 July 2024 | 226.11 | 227.57 | 223.38 | 224.70 | 224.36 | 395,300 |
| 23 July 2024 | 225.40 | 227.21 | 224.08 | 225.86 | 225.51 | 227,100 |
| 22 July 2024 | 225.65 | 228.45 | 224.48 | 225.59 | 225.24 | 263,900 |
| 19 July 2024 | 229.42 | 229.42 | 223.82 | 225.65 | 225.30 | 357,000 |
| 18 July 2024 | 230.30 | 233.44 | 229.66 | 229.89 | 229.54 | 237,300 |
| 17 July 2024 | 230.00 | 233.71 | 228.88 | 229.43 | 229.08 | 307,300 |
| 16 July 2024 | 225.40 | 229.57 | 225.18 | 229.37 | 229.02 | 251,300 |
| 15 July 2024 | 220.73 | 225.67 | 220.73 | 225.18 | 224.83 | 326,700 |
| 12 July 2024 | 218.31 | 221.12 | 217.50 | 220.00 | 219.66 | 241,300 |
| 11 July 2024 | 221.09 | 221.09 | 217.43 | 217.83 | 217.50 | 320,500 |
| 10 July 2024 | 217.57 | 220.09 | 217.42 | 219.16 | 218.82 | 223,500 |
| 09 July 2024 | 216.04 | 220.43 | 216.04 | 217.28 | 216.95 | 241,200 |
| 08 July 2024 | 216.72 | 221.23 | 215.85 | 217.71 | 217.38 | 386,600 |
| 05 July 2024 | 210.69 | 213.09 | 208.98 | 211.47 | 211.15 | 731,500 |
| 03 July 2024 | 213.27 | 214.00 | 211.96 | 212.31 | 211.98 | 309,500 |
| 02 July 2024 | 217.09 | 218.17 | 212.58 | 212.93 | 212.60 | 540,600 |
| 01 July 2024 | 225.63 | 227.71 | 221.00 | 221.17 | 220.83 | 252,100 |
| 28 June 2024 | 225.95 | 225.95 | 219.86 | 223.51 | 223.17 | 819,900 |
| 27 June 2024 | 225.00 | 225.75 | 222.50 | 224.57 | 224.23 | 278,600 |
| 26 June 2024 | 228.67 | 228.67 | 225.03 | 225.44 | 225.09 | 210,000 |
| 25 June 2024 | 226.75 | 230.42 | 226.22 | 229.48 | 229.13 | 234,800 |
| 24 June 2024 | 225.21 | 228.53 | 223.50 | 226.56 | 226.21 | 237,100 |
| 21 June 2024 | 226.44 | 226.84 | 223.32 | 224.27 | 223.93 | 523,100 |
| 20 June 2024 | 225.86 | 228.42 | 225.32 | 225.94 | 225.59 | 212,100 |
| 18 June 2024 | 223.15 | 228.14 | 223.15 | 225.47 | 225.12 | 308,700 |
| 17 June 2024 | 218.35 | 223.95 | 218.30 | 223.15 | 222.81 | 189,600 |
| 14 June 2024 | 219.09 | 220.10 | 217.17 | 218.03 | 217.70 | 254,900 |
| 14 June 2024 | 0.39 Dividend | |||||
| 13 June 2024 | 219.82 | 222.53 | 219.50 | 221.33 | 220.60 | 256,000 |
| 12 June 2024 | 223.54 | 223.87 | 217.81 | 219.66 | 218.94 | 288,200 |
| 11 June 2024 | 225.98 | 226.37 | 223.27 | 223.29 | 222.55 | 286,300 |
| 10 June 2024 | 227.09 | 229.12 | 224.71 | 227.96 | 227.21 | 150,400 |
| 07 June 2024 | 226.67 | 229.93 | 225.95 | 227.94 | 227.19 | 160,000 |
| 06 June 2024 | 226.62 | 227.74 | 224.78 | 226.40 | 225.65 | 172,100 |
| 05 June 2024 | 223.68 | 226.43 | 221.69 | 226.00 | 225.26 | 241,100 |
| 04 June 2024 | 224.82 | 228.21 | 224.33 | 224.43 | 223.69 | 207,800 |
| 03 June 2024 | 227.75 | 230.24 | 223.32 | 224.78 | 224.04 | 303,400 |
| 31 May 2024 | 227.59 | 229.74 | 226.01 | 227.86 | 227.11 | 367,000 |
| 30 May 2024 | 222.86 | 227.90 | 222.26 | 227.56 | 226.81 | 398,200 |
| 29 May 2024 | 228.39 | 228.39 | 222.62 | 222.65 | 221.92 | 280,700 |
| 28 May 2024 | 227.42 | 229.35 | 225.10 | 228.97 | 228.22 | 220,200 |
| 24 May 2024 | 227.27 | 228.94 | 226.54 | 228.67 | 227.92 | 150,100 |
| 23 May 2024 | 231.02 | 232.40 | 225.70 | 227.27 | 226.52 | 274,700 |
| 22 May 2024 | 231.41 | 235.45 | 230.42 | 231.02 | 230.26 | 327,900 |
| 21 May 2024 | 228.27 | 231.81 | 227.61 | 231.77 | 231.01 | 269,400 |
| 20 May 2024 | 230.00 | 230.00 | 226.75 | 227.40 | 226.65 | 193,100 |
| 17 May 2024 | 228.64 | 229.96 | 227.12 | 229.43 | 228.67 | 178,800 |
| 16 May 2024 | 224.38 | 227.50 | 221.51 | 226.85 | 226.10 | 239,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.