Australia markets closed

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.94+1.29 (+0.87%)
At close: 04:00PM EDT
148.94 +0.01 (+0.01%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022148.23150.20147.27148.94148.94264,100
13 May 2022144.66147.86144.52147.65147.65279,300
12 May 2022144.01145.10140.96143.42143.42271,500
11 May 2022144.51147.57143.50143.86143.86355,200
10 May 2022144.20147.49142.29145.17145.17438,700
09 May 2022144.80147.17142.58143.36143.36269,300
06 May 2022145.30146.70143.64145.25145.25307,800
05 May 2022143.54148.50142.31146.29146.29399,500
04 May 2022145.34146.75140.67145.62145.62494,500
03 May 2022144.41147.40143.90146.85146.85290,500
02 May 2022143.52145.00141.98144.45144.45410,400
29 Apr 2022147.61148.54143.29143.52143.52445,300
28 Apr 2022147.69148.53145.55147.92147.92237,500
27 Apr 2022144.99148.18144.86146.97146.97301,000
26 Apr 2022147.77148.62144.80144.85144.85215,000
25 Apr 2022147.53149.03142.67148.57148.57283,900
22 Apr 2022152.91153.33148.27148.35148.35241,200
21 Apr 2022155.68156.35152.55152.77152.77182,500
20 Apr 2022152.78155.56152.23154.32154.32233,400
19 Apr 2022152.00153.06151.08152.23152.23231,700
18 Apr 2022153.46154.33150.47151.54151.54215,100
14 Apr 2022153.87155.63152.67154.16154.16229,700
13 Apr 2022151.98153.77151.01153.76153.76312,100
12 Apr 2022155.36156.76151.69151.94151.94340,600
11 Apr 2022157.34160.49154.75155.00155.00429,200
08 Apr 2022157.99159.15156.33157.71157.71239,200
07 Apr 2022158.21158.83155.39157.03157.03310,300
06 Apr 2022156.95159.91156.69158.75158.75451,300
05 Apr 2022160.00162.17157.50157.80157.80433,700
04 Apr 2022164.75166.77159.26159.71159.71732,900
01 Apr 2022159.07162.08158.19161.90161.90401,700
31 Mar 2022158.63160.42158.44158.51158.51347,900
30 Mar 2022158.53158.85156.65158.31158.31292,800
29 Mar 2022156.17158.09154.78158.05158.05345,900
28 Mar 2022152.73155.35152.08154.78154.78402,600
25 Mar 2022151.52153.77151.52152.97152.97317,000
24 Mar 2022149.94151.45149.41151.01151.01332,000
23 Mar 2022150.25150.25148.54149.32149.32293,200
22 Mar 2022149.63151.43149.37150.70150.70321,400
21 Mar 2022153.24154.24147.78149.26149.26353,100
18 Mar 2022148.24150.46146.29150.33150.331,100,000
17 Mar 2022148.00149.16145.46148.85148.85391,100
16 Mar 2022146.89149.16144.62147.81147.81545,500
15 Mar 2022141.39145.81140.94145.58145.58360,900
14 Mar 2022142.70143.22139.53140.85140.85374,300
14 Mar 20220.37 Dividend
11 Mar 2022141.30142.51139.40141.02140.65350,300
10 Mar 2022140.22141.85137.61140.85140.48373,100
09 Mar 2022139.72142.87138.62142.24141.87434,700
08 Mar 2022140.35141.58134.70137.77137.41379,800
07 Mar 2022143.12143.51139.77139.88139.51522,800
04 Mar 2022145.35145.90142.05144.53144.15407,200
03 Mar 2022149.54149.54146.40147.50147.11270,400
02 Mar 2022146.01150.01145.22149.04148.65370,500
01 Mar 2022148.74149.83144.27145.49145.11367,500
28 Feb 2022151.00152.35149.50150.78150.38255,900
25 Feb 2022150.02153.72150.02153.63153.23333,600
24 Feb 2022146.78150.80145.31150.34149.95614,500
23 Feb 2022150.76151.96149.64149.69149.30430,500
22 Feb 2022153.56153.78148.95150.00149.61505,400
18 Feb 2022153.86155.30153.53153.70153.30247,700
17 Feb 2022154.49154.52151.62153.65153.25398,900
16 Feb 2022156.39157.15155.41155.82155.41377,500
15 Feb 2022156.33157.46155.42156.33155.92293,600
14 Feb 2022153.16156.23153.06155.19154.78680,400
11 Feb 2022154.70156.23153.15153.69153.29314,100
10 Feb 2022154.33158.77153.80154.36153.96391,200
09 Feb 2022154.64156.22153.81155.66155.25460,000
08 Feb 2022156.13156.96154.09154.09153.69505,300
07 Feb 2022156.74158.03155.28156.00155.59872,200
04 Feb 2022154.82156.45150.80154.65154.24827,400
03 Feb 2022157.46158.83154.86155.38154.97929,000
02 Feb 2022158.02159.28155.95157.66157.25633,200
01 Feb 2022157.94159.44155.46157.96157.55662,500
31 Jan 2022154.87157.35152.57157.17156.76927,500
28 Jan 2022153.83156.09152.25155.99155.58693,300
27 Jan 2022160.02161.97151.76153.26152.86595,200
26 Jan 2022171.16171.71157.09159.71159.29593,200
25 Jan 2022164.97167.55160.41165.29164.86325,800
24 Jan 2022164.71165.59160.59165.42164.99468,400
21 Jan 2022167.40168.04165.15165.82165.38220,500
20 Jan 2022168.24170.51167.10167.40166.96296,200
19 Jan 2022170.43171.66168.18168.25167.81423,600
18 Jan 2022171.17172.73169.70170.26169.81248,000
14 Jan 2022168.92171.47168.68171.32170.87210,800
13 Jan 2022170.81171.96169.49169.68169.23338,400
12 Jan 2022169.36169.77166.37169.11168.67354,900
11 Jan 2022167.70168.20164.39168.04167.60262,000
10 Jan 2022167.65167.65164.87166.99166.55275,400
07 Jan 2022164.79166.62163.99166.19165.75244,400
06 Jan 2022163.61166.96163.35165.26164.83233,800
05 Jan 2022165.02165.37162.76162.88162.45358,700
04 Jan 2022168.36168.87164.53165.01164.58458,700
03 Jan 2022169.89171.19166.22167.51167.07422,000
31 Dec 2021169.32170.68169.06169.33168.89213,600
30 Dec 2021173.41174.55169.61169.79169.34260,100
29 Dec 2021171.10173.25171.08172.82172.37171,700
28 Dec 2021168.82171.40168.82171.10170.65198,800
27 Dec 2021167.72169.25167.11168.74168.30280,100
23 Dec 2021166.97168.72165.87167.66167.22310,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...