Australia markets open in 9 hours 45 minutes

RenaissanceRe Holdings Ltd. (RNR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.00-2.11 (-1.40%)
As of 10:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 2022150.62150.99148.23149.00149.0047,516
05 July 2022155.90156.47149.72151.11151.11385,900
01 July 2022156.18157.42154.09157.07157.07393,200
30 June 2022154.62157.88154.28156.37156.37316,400
29 June 2022155.84156.38154.93155.88155.88227,900
28 June 2022158.18159.40156.05156.07156.07354,400
27 June 2022156.62158.40155.90157.72157.72311,200
24 June 2022152.52156.86152.52156.75156.75381,100
23 June 2022151.59152.53149.47151.63151.63166,500
22 June 2022148.70151.90148.59150.80150.80206,600
21 June 2022148.86150.93148.03149.75149.75220,500
17 June 2022150.84150.97148.42148.94148.94508,400
16 June 2022147.20148.94145.91148.18148.18340,100
15 June 2022152.68155.13149.40149.93149.93505,200
14 June 2022148.41151.01147.24150.90150.90307,700
14 June 20220.37 Dividend
13 June 2022150.26150.76147.08148.20147.83358,900
10 June 2022151.04153.41148.96152.31151.93225,900
09 June 2022153.41154.24152.67152.82152.44165,700
08 June 2022155.50155.78153.24153.66153.28162,200
07 June 2022153.09156.77153.09156.10155.71200,400
06 June 2022153.81155.56152.48154.11153.73200,700
03 June 2022151.48153.43151.16152.28151.90196,100
02 June 2022150.22152.68149.02152.50152.12176,700
01 June 2022153.29153.56149.83150.08149.71219,900
31 May 2022154.96155.35153.16153.52153.14240,200
27 May 2022152.65155.87152.65155.61155.22252,100
26 May 2022151.33153.06151.01152.47152.09202,900
25 May 2022149.84152.54149.80151.06150.68283,900
24 May 2022148.97152.28147.21151.47151.09314,700
23 May 2022149.80151.75148.54150.53150.15282,600
20 May 2022150.33151.64145.77148.75148.38287,400
19 May 2022149.01150.76147.91150.06149.69251,400
18 May 2022153.61153.76149.52150.15149.78308,400
17 May 2022153.54155.93150.88154.38153.99411,300
16 May 2022148.23150.20147.27148.94148.57264,100
13 May 2022144.66147.86144.52147.65147.28279,300
12 May 2022144.01145.10140.96143.42143.06271,500
11 May 2022144.51147.57143.50143.86143.50355,200
10 May 2022144.20147.49142.29145.17144.81438,700
09 May 2022144.80147.17142.58143.36143.00269,300
06 May 2022145.30146.70143.64145.25144.89307,800
05 May 2022143.54148.50142.31146.29145.92399,500
04 May 2022145.34146.75140.67145.62145.26494,500
03 May 2022144.41147.40143.90146.85146.48290,500
02 May 2022143.52145.00141.98144.45144.09410,400
29 Apr 2022147.61148.54143.29143.52143.16445,300
28 Apr 2022147.69148.53145.55147.92147.55237,500
27 Apr 2022144.99148.18144.86146.97146.60301,000
26 Apr 2022147.77148.62144.80144.85144.49215,000
25 Apr 2022147.53149.03142.67148.57148.20283,900
22 Apr 2022152.91153.33148.27148.35147.98241,200
21 Apr 2022155.68156.35152.55152.77152.39182,500
20 Apr 2022152.78155.56152.23154.32153.93233,400
19 Apr 2022152.00153.06151.08152.23151.85231,700
18 Apr 2022153.46154.33150.47151.54151.16215,100
14 Apr 2022153.87155.63152.67154.16153.78229,700
13 Apr 2022151.98153.77151.01153.76153.38312,100
12 Apr 2022155.36156.76151.69151.94151.56340,600
11 Apr 2022157.34160.49154.75155.00154.61429,200
08 Apr 2022157.99159.15156.33157.71157.32239,200
07 Apr 2022158.21158.83155.39157.03156.64310,300
06 Apr 2022156.95159.91156.69158.75158.35451,300
05 Apr 2022160.00162.17157.50157.80157.41433,700
04 Apr 2022164.75166.77159.26159.71159.31732,900
01 Apr 2022159.07162.08158.19161.90161.50401,700
31 Mar 2022158.63160.42158.44158.51158.11347,900
30 Mar 2022158.53158.85156.65158.31157.91292,800
29 Mar 2022156.17158.09154.78158.05157.66345,900
28 Mar 2022152.73155.35152.08154.78154.39402,600
25 Mar 2022151.52153.77151.52152.97152.59317,000
24 Mar 2022149.94151.45149.41151.01150.63332,000
23 Mar 2022150.25150.25148.54149.32148.95293,200
22 Mar 2022149.63151.43149.37150.70150.32321,400
21 Mar 2022153.24154.24147.78149.26148.89353,100
18 Mar 2022148.24150.46146.29150.33149.951,100,000
17 Mar 2022148.00149.16145.46148.85148.48391,100
16 Mar 2022146.89149.16144.62147.81147.44545,500
15 Mar 2022141.39145.81140.94145.58145.22360,900
14 Mar 2022142.70143.22139.53140.85140.50374,300
14 Mar 20220.37 Dividend
11 Mar 2022141.30142.51139.40141.02140.30350,300
10 Mar 2022140.22141.85137.61140.85140.13373,100
09 Mar 2022139.72142.87138.62142.24141.51434,700
08 Mar 2022140.35141.58134.70137.77137.07379,800
07 Mar 2022143.12143.51139.77139.88139.16522,800
04 Mar 2022145.35145.90142.05144.53143.79407,200
03 Mar 2022149.54149.54146.40147.50146.75270,400
02 Mar 2022146.01150.01145.22149.04148.28370,500
01 Mar 2022148.74149.83144.27145.49144.75367,500
28 Feb 2022151.00152.35149.50150.78150.01255,900
25 Feb 2022150.02153.72150.02153.63152.84333,600
24 Feb 2022146.78150.80145.31150.34149.57614,500
23 Feb 2022150.76151.96149.64149.69148.92430,500
22 Feb 2022153.56153.78148.95150.00149.23505,400
18 Feb 2022153.86155.30153.53153.70152.91247,700
17 Feb 2022154.49154.52151.62153.65152.86398,900
16 Feb 2022156.39157.15155.41155.82155.02377,500
15 Feb 2022156.33157.46155.42156.33155.53293,600
14 Feb 2022153.16156.23153.06155.19154.40680,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...