News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	150.62	150.99	148.23	149.00	149.00	47,516
05 July 2022	155.90	156.47	149.72	151.11	151.11	385,900
01 July 2022	156.18	157.42	154.09	157.07	157.07	393,200
30 June 2022	154.62	157.88	154.28	156.37	156.37	316,400
29 June 2022	155.84	156.38	154.93	155.88	155.88	227,900
28 June 2022	158.18	159.40	156.05	156.07	156.07	354,400
27 June 2022	156.62	158.40	155.90	157.72	157.72	311,200
24 June 2022	152.52	156.86	152.52	156.75	156.75	381,100
23 June 2022	151.59	152.53	149.47	151.63	151.63	166,500
22 June 2022	148.70	151.90	148.59	150.80	150.80	206,600
21 June 2022	148.86	150.93	148.03	149.75	149.75	220,500
17 June 2022	150.84	150.97	148.42	148.94	148.94	508,400
16 June 2022	147.20	148.94	145.91	148.18	148.18	340,100
15 June 2022	152.68	155.13	149.40	149.93	149.93	505,200
14 June 2022	148.41	151.01	147.24	150.90	150.90	307,700
14 June 2022	0.37 Dividend
13 June 2022	150.26	150.76	147.08	148.20	147.83	358,900
10 June 2022	151.04	153.41	148.96	152.31	151.93	225,900
09 June 2022	153.41	154.24	152.67	152.82	152.44	165,700
08 June 2022	155.50	155.78	153.24	153.66	153.28	162,200
07 June 2022	153.09	156.77	153.09	156.10	155.71	200,400
06 June 2022	153.81	155.56	152.48	154.11	153.73	200,700
03 June 2022	151.48	153.43	151.16	152.28	151.90	196,100
02 June 2022	150.22	152.68	149.02	152.50	152.12	176,700
01 June 2022	153.29	153.56	149.83	150.08	149.71	219,900
31 May 2022	154.96	155.35	153.16	153.52	153.14	240,200
27 May 2022	152.65	155.87	152.65	155.61	155.22	252,100
26 May 2022	151.33	153.06	151.01	152.47	152.09	202,900
25 May 2022	149.84	152.54	149.80	151.06	150.68	283,900
24 May 2022	148.97	152.28	147.21	151.47	151.09	314,700
23 May 2022	149.80	151.75	148.54	150.53	150.15	282,600
20 May 2022	150.33	151.64	145.77	148.75	148.38	287,400
19 May 2022	149.01	150.76	147.91	150.06	149.69	251,400
18 May 2022	153.61	153.76	149.52	150.15	149.78	308,400
17 May 2022	153.54	155.93	150.88	154.38	153.99	411,300
16 May 2022	148.23	150.20	147.27	148.94	148.57	264,100
13 May 2022	144.66	147.86	144.52	147.65	147.28	279,300
12 May 2022	144.01	145.10	140.96	143.42	143.06	271,500
11 May 2022	144.51	147.57	143.50	143.86	143.50	355,200
10 May 2022	144.20	147.49	142.29	145.17	144.81	438,700
09 May 2022	144.80	147.17	142.58	143.36	143.00	269,300
06 May 2022	145.30	146.70	143.64	145.25	144.89	307,800
05 May 2022	143.54	148.50	142.31	146.29	145.92	399,500
04 May 2022	145.34	146.75	140.67	145.62	145.26	494,500
03 May 2022	144.41	147.40	143.90	146.85	146.48	290,500
02 May 2022	143.52	145.00	141.98	144.45	144.09	410,400
29 Apr 2022	147.61	148.54	143.29	143.52	143.16	445,300
28 Apr 2022	147.69	148.53	145.55	147.92	147.55	237,500
27 Apr 2022	144.99	148.18	144.86	146.97	146.60	301,000
26 Apr 2022	147.77	148.62	144.80	144.85	144.49	215,000
25 Apr 2022	147.53	149.03	142.67	148.57	148.20	283,900
22 Apr 2022	152.91	153.33	148.27	148.35	147.98	241,200
21 Apr 2022	155.68	156.35	152.55	152.77	152.39	182,500
20 Apr 2022	152.78	155.56	152.23	154.32	153.93	233,400
19 Apr 2022	152.00	153.06	151.08	152.23	151.85	231,700
18 Apr 2022	153.46	154.33	150.47	151.54	151.16	215,100
14 Apr 2022	153.87	155.63	152.67	154.16	153.78	229,700
13 Apr 2022	151.98	153.77	151.01	153.76	153.38	312,100
12 Apr 2022	155.36	156.76	151.69	151.94	151.56	340,600
11 Apr 2022	157.34	160.49	154.75	155.00	154.61	429,200
08 Apr 2022	157.99	159.15	156.33	157.71	157.32	239,200
07 Apr 2022	158.21	158.83	155.39	157.03	156.64	310,300
06 Apr 2022	156.95	159.91	156.69	158.75	158.35	451,300
05 Apr 2022	160.00	162.17	157.50	157.80	157.41	433,700
04 Apr 2022	164.75	166.77	159.26	159.71	159.31	732,900
01 Apr 2022	159.07	162.08	158.19	161.90	161.50	401,700
31 Mar 2022	158.63	160.42	158.44	158.51	158.11	347,900
30 Mar 2022	158.53	158.85	156.65	158.31	157.91	292,800
29 Mar 2022	156.17	158.09	154.78	158.05	157.66	345,900
28 Mar 2022	152.73	155.35	152.08	154.78	154.39	402,600
25 Mar 2022	151.52	153.77	151.52	152.97	152.59	317,000
24 Mar 2022	149.94	151.45	149.41	151.01	150.63	332,000
23 Mar 2022	150.25	150.25	148.54	149.32	148.95	293,200
22 Mar 2022	149.63	151.43	149.37	150.70	150.32	321,400
21 Mar 2022	153.24	154.24	147.78	149.26	148.89	353,100
18 Mar 2022	148.24	150.46	146.29	150.33	149.95	1,100,000
17 Mar 2022	148.00	149.16	145.46	148.85	148.48	391,100
16 Mar 2022	146.89	149.16	144.62	147.81	147.44	545,500
15 Mar 2022	141.39	145.81	140.94	145.58	145.22	360,900
14 Mar 2022	142.70	143.22	139.53	140.85	140.50	374,300
14 Mar 2022	0.37 Dividend
11 Mar 2022	141.30	142.51	139.40	141.02	140.30	350,300
10 Mar 2022	140.22	141.85	137.61	140.85	140.13	373,100
09 Mar 2022	139.72	142.87	138.62	142.24	141.51	434,700
08 Mar 2022	140.35	141.58	134.70	137.77	137.07	379,800
07 Mar 2022	143.12	143.51	139.77	139.88	139.16	522,800
04 Mar 2022	145.35	145.90	142.05	144.53	143.79	407,200
03 Mar 2022	149.54	149.54	146.40	147.50	146.75	270,400
02 Mar 2022	146.01	150.01	145.22	149.04	148.28	370,500
01 Mar 2022	148.74	149.83	144.27	145.49	144.75	367,500
28 Feb 2022	151.00	152.35	149.50	150.78	150.01	255,900
25 Feb 2022	150.02	153.72	150.02	153.63	152.84	333,600
24 Feb 2022	146.78	150.80	145.31	150.34	149.57	614,500
23 Feb 2022	150.76	151.96	149.64	149.69	148.92	430,500
22 Feb 2022	153.56	153.78	148.95	150.00	149.23	505,400
18 Feb 2022	153.86	155.30	153.53	153.70	152.91	247,700
17 Feb 2022	154.49	154.52	151.62	153.65	152.86	398,900
16 Feb 2022	156.39	157.15	155.41	155.82	155.02	377,500
15 Feb 2022	156.33	157.46	155.42	156.33	155.53	293,600
14 Feb 2022	153.16	156.23	153.06	155.19	154.40	680,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6786-0.0013(-0.20%)

ASX 2006,594.50-34.80(-0.52%)

OIL98.09-1.41(-1.42%)

GOLD1,754.80-9.10(-0.52%)

BTC-AUD29,808.50+990.22(+3.44%)

News that makes you smarter and richer... For free.

RenaissanceRe Holdings Ltd. (RNR)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6786
-0.0013(-0.20%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
98.09
-1.41(-1.42%)

GOLD
1,754.80
-9.10(-0.52%)

BTC-AUD
29,808.50
+990.22(+3.44%)