Mail

RNR - RenaissanceRe Holdings Ltd.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	192.88	193.56	191.86	192.49	192.49	320,600
08 June 2023	193.20	194.98	191.79	192.95	192.95	340,900
07 June 2023	192.21	194.50	191.49	193.44	193.44	568,300
06 June 2023	194.00	195.06	191.74	193.15	193.15	384,600
05 June 2023	191.11	194.49	191.06	193.81	193.81	412,600
02 June 2023	188.41	193.51	188.41	190.33	190.33	493,000
01 June 2023	187.83	189.53	184.86	188.43	188.43	561,000
31 May 2023	191.41	193.94	186.48	188.37	188.37	901,600
30 May 2023	191.04	193.93	188.60	192.29	192.29	979,700
26 May 2023	195.17	195.88	188.95	189.08	189.08	752,300
25 May 2023	194.00	196.95	192.69	194.67	194.67	2,538,500
24 May 2023	194.50	194.98	189.30	192.00	192.00	3,255,000
23 May 2023	189.94	199.55	187.97	196.39	196.39	1,270,200
22 May 2023	198.46	198.46	181.34	189.03	189.03	808,400
19 May 2023	196.35	201.08	194.70	198.86	198.86	385,800
18 May 2023	190.00	195.76	187.66	195.00	195.00	458,400
17 May 2023	198.53	198.53	187.04	189.62	189.62	855,400
16 May 2023	202.38	202.96	198.47	198.78	198.78	354,700
15 May 2023	209.64	209.64	203.05	203.76	203.76	347,100
12 May 2023	212.49	213.29	206.67	208.91	208.91	218,300
11 May 2023	210.06	212.09	209.07	211.19	211.19	225,600
10 May 2023	210.96	212.20	207.58	210.39	210.39	213,900
09 May 2023	209.95	212.92	207.73	210.52	210.52	309,100
08 May 2023	206.56	209.69	205.10	209.67	209.67	255,800
05 May 2023	205.56	210.26	204.94	206.30	206.30	313,100
04 May 2023	215.97	215.97	204.94	205.55	205.55	436,600
03 May 2023	217.36	223.00	212.02	214.60	214.60	505,900
02 May 2023	213.49	220.30	213.38	220.12	220.12	569,700
01 May 2023	215.31	220.43	214.30	215.45	215.45	329,300
28 Apr 2023	209.83	217.56	208.31	215.41	215.41	477,900
27 Apr 2023	206.75	210.61	205.63	210.52	210.52	331,800
26 Apr 2023	207.79	210.08	206.23	206.96	206.96	339,200
25 Apr 2023	208.51	210.24	207.47	208.77	208.77	185,700
24 Apr 2023	210.27	212.50	209.03	209.68	209.68	232,300
21 Apr 2023	209.41	210.74	207.15	209.80	209.80	229,700
20 Apr 2023	207.05	210.36	206.68	209.34	209.34	186,900
19 Apr 2023	208.47	209.41	205.45	207.01	207.01	251,600
18 Apr 2023	202.62	205.34	201.73	205.22	205.22	221,300
17 Apr 2023	201.01	202.44	198.87	202.42	202.42	196,500
14 Apr 2023	202.95	204.10	199.64	201.32	201.32	194,100
13 Apr 2023	206.21	207.19	202.47	202.74	202.74	322,700
12 Apr 2023	205.64	207.82	204.61	207.06	207.06	238,000
11 Apr 2023	206.87	208.29	204.03	205.74	205.74	245,700
10 Apr 2023	205.17	207.38	204.80	206.50	206.50	211,400
06 Apr 2023	205.65	207.19	203.25	204.44	204.44	234,100
05 Apr 2023	202.41	206.22	201.72	205.41	205.41	246,400
04 Apr 2023	202.74	202.84	197.72	202.73	202.73	255,200
03 Apr 2023	200.34	203.26	200.26	202.11	202.11	215,700
31 Mar 2023	200.42	201.83	197.29	200.34	200.34	272,000
30 Mar 2023	201.00	201.93	196.99	198.88	198.88	225,700
29 Mar 2023	198.50	201.00	196.62	200.65	200.65	198,000
28 Mar 2023	194.59	198.69	194.00	197.61	197.61	227,700
27 Mar 2023	193.46	197.00	193.21	195.33	195.33	235,600
24 Mar 2023	189.00	191.45	186.52	191.27	191.27	345,200
23 Mar 2023	192.53	193.90	188.74	191.50	191.50	209,500
22 Mar 2023	196.36	197.13	192.48	192.57	192.57	257,600
21 Mar 2023	197.21	199.81	195.82	195.97	195.97	255,900
20 Mar 2023	189.25	195.70	187.37	192.47	192.47	262,900
17 Mar 2023	195.94	196.86	187.17	188.99	188.99	671,900
16 Mar 2023	185.10	198.69	185.10	196.92	196.92	465,000
15 Mar 2023	192.24	194.67	185.38	186.67	186.67	456,600
14 Mar 2023	191.94	199.03	190.83	197.71	197.71	499,700
14 Mar 2023	0.38 Dividend
13 Mar 2023	189.12	192.13	186.32	189.45	189.07	502,600
10 Mar 2023	201.36	202.14	193.01	194.30	193.91	701,600
09 Mar 2023	210.29	210.86	202.12	202.37	201.96	319,600
08 Mar 2023	213.40	214.65	208.51	210.90	210.48	208,600
07 Mar 2023	212.59	215.14	210.99	212.93	212.50	192,300
06 Mar 2023	212.27	213.86	211.08	211.82	211.40	326,000
03 Mar 2023	213.59	214.98	211.08	212.85	212.42	250,100
02 Mar 2023	216.00	217.29	213.17	214.18	213.75	229,500
01 Mar 2023	214.90	218.73	212.96	217.19	216.75	287,800
28 Feb 2023	211.49	215.93	211.29	214.90	214.47	358,600
27 Feb 2023	211.23	213.00	209.97	211.49	211.07	246,500
24 Feb 2023	207.28	211.01	205.78	210.91	210.49	249,200
23 Feb 2023	207.54	211.22	205.83	207.29	206.87	237,400
22 Feb 2023	208.69	210.61	206.58	207.45	207.03	171,400
21 Feb 2023	211.33	211.46	207.87	209.77	209.35	340,900
17 Feb 2023	210.35	213.84	208.94	212.89	212.46	285,800
16 Feb 2023	213.87	214.25	209.98	210.76	210.34	349,100
15 Feb 2023	214.02	218.94	212.04	215.04	214.61	358,300
14 Feb 2023	216.90	218.96	213.77	215.15	214.72	287,400
13 Feb 2023	218.90	220.67	216.21	217.36	216.92	336,500
10 Feb 2023	221.57	222.46	213.91	216.73	216.30	768,500
09 Feb 2023	218.64	223.80	218.64	221.82	221.38	505,700
08 Feb 2023	214.07	219.23	213.00	216.88	216.44	377,200
07 Feb 2023	212.98	216.30	211.08	215.32	214.89	320,100
06 Feb 2023	207.00	213.97	206.17	212.99	212.56	378,700
03 Feb 2023	204.62	206.50	200.26	206.11	205.70	347,900
02 Feb 2023	209.16	209.16	197.59	203.43	203.02	677,600
01 Feb 2023	199.98	212.58	195.07	209.53	209.11	715,100
31 Jan 2023	193.28	196.48	191.46	195.69	195.30	888,300
30 Jan 2023	195.15	196.33	192.14	192.60	192.21	376,400
27 Jan 2023	197.11	197.89	194.89	195.01	194.62	226,000
26 Jan 2023	196.35	197.95	194.40	196.80	196.41	262,700
25 Jan 2023	192.43	197.50	192.16	196.28	195.89	330,700
24 Jan 2023	191.85	192.63	189.59	192.48	192.09	276,500
23 Jan 2023	191.79	193.01	189.80	190.29	189.91	355,800
20 Jan 2023	194.99	194.99	189.61	191.30	190.92	267,500
19 Jan 2023	192.29	196.06	192.29	195.07	194.68	198,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...