RenaissanceRe Holdings Ltd. (RNR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 168.92 | 171.47 | 168.68 | 171.32 | 171.32 | 210,800 |
| 13 Jan 2022 | 170.81 | 171.96 | 169.49 | 169.68 | 169.68 | 338,400 |
| 12 Jan 2022 | 169.36 | 169.77 | 166.37 | 169.11 | 169.11 | 354,900 |
| 11 Jan 2022 | 167.70 | 168.20 | 164.39 | 168.04 | 168.04 | 262,000 |
| 10 Jan 2022 | 167.65 | 167.65 | 164.87 | 166.99 | 166.99 | 275,400 |
| 07 Jan 2022 | 164.79 | 166.62 | 163.99 | 166.19 | 166.19 | 244,400 |
| 06 Jan 2022 | 163.61 | 166.96 | 163.35 | 165.26 | 165.26 | 233,800 |
| 05 Jan 2022 | 165.02 | 165.37 | 162.76 | 162.88 | 162.88 | 358,700 |
| 04 Jan 2022 | 168.36 | 168.87 | 164.53 | 165.01 | 165.01 | 458,700 |
| 03 Jan 2022 | 169.89 | 171.19 | 166.22 | 167.51 | 167.51 | 422,000 |
| 31 Dec 2021 | 169.32 | 170.68 | 169.06 | 169.33 | 169.33 | 213,600 |
| 30 Dec 2021 | 173.41 | 174.55 | 169.61 | 169.79 | 169.79 | 260,100 |
| 29 Dec 2021 | 171.10 | 173.25 | 171.08 | 172.82 | 172.82 | 171,700 |
| 28 Dec 2021 | 168.82 | 171.40 | 168.82 | 171.10 | 171.10 | 198,800 |
| 27 Dec 2021 | 167.72 | 169.25 | 167.11 | 168.74 | 168.74 | 280,100 |
| 23 Dec 2021 | 166.97 | 168.72 | 165.87 | 167.66 | 167.66 | 310,700 |
| 22 Dec 2021 | 166.31 | 167.66 | 165.69 | 166.44 | 166.44 | 357,700 |
| 21 Dec 2021 | 165.92 | 167.87 | 165.52 | 166.58 | 166.58 | 450,400 |
| 20 Dec 2021 | 166.43 | 168.01 | 164.83 | 165.48 | 165.48 | 406,400 |
| 17 Dec 2021 | 167.53 | 170.67 | 166.76 | 168.25 | 168.25 | 1,121,800 |
| 16 Dec 2021 | 168.38 | 168.82 | 166.14 | 167.10 | 167.10 | 411,400 |
| 15 Dec 2021 | 166.64 | 169.17 | 164.77 | 167.48 | 167.48 | 418,100 |
| 14 Dec 2021 | 164.50 | 168.87 | 164.15 | 166.64 | 166.64 | 446,500 |
| 14 Dec 2021 | 0.36 Dividend | |||||
| 13 Dec 2021 | 164.20 | 165.69 | 162.96 | 164.68 | 164.32 | 426,100 |
| 10 Dec 2021 | 167.38 | 167.64 | 164.88 | 165.50 | 165.14 | 371,900 |
| 09 Dec 2021 | 164.36 | 167.77 | 164.36 | 167.13 | 166.76 | 350,700 |
| 08 Dec 2021 | 164.41 | 165.76 | 163.54 | 165.40 | 165.04 | 333,700 |
| 07 Dec 2021 | 164.44 | 166.35 | 163.82 | 165.15 | 164.79 | 377,700 |
| 06 Dec 2021 | 163.77 | 165.15 | 162.01 | 164.78 | 164.42 | 489,400 |
| 03 Dec 2021 | 163.32 | 165.94 | 161.14 | 162.02 | 161.67 | 527,000 |
| 02 Dec 2021 | 156.56 | 164.33 | 155.65 | 162.62 | 162.26 | 553,600 |
| 01 Dec 2021 | 156.60 | 159.48 | 155.35 | 155.48 | 155.14 | 496,200 |
| 30 Nov 2021 | 153.43 | 155.94 | 151.16 | 154.11 | 153.77 | 3,315,600 |
| 29 Nov 2021 | 157.43 | 157.43 | 154.31 | 155.10 | 154.76 | 503,500 |
| 26 Nov 2021 | 158.57 | 159.71 | 155.13 | 156.14 | 155.80 | 418,200 |
| 24 Nov 2021 | 167.15 | 167.15 | 163.27 | 163.27 | 162.91 | 576,000 |
| 23 Nov 2021 | 166.20 | 167.84 | 164.88 | 167.38 | 167.01 | 601,800 |
| 22 Nov 2021 | 162.62 | 166.76 | 160.97 | 165.35 | 164.99 | 543,800 |
| 19 Nov 2021 | 163.61 | 164.62 | 161.99 | 163.66 | 163.30 | 557,200 |
| 18 Nov 2021 | 162.56 | 163.86 | 160.95 | 163.22 | 162.86 | 590,600 |
| 17 Nov 2021 | 159.72 | 163.12 | 158.01 | 162.69 | 162.33 | 661,600 |
| 16 Nov 2021 | 155.84 | 161.12 | 155.62 | 160.25 | 159.90 | 560,600 |
| 15 Nov 2021 | 156.62 | 156.99 | 154.37 | 155.67 | 155.33 | 460,600 |
| 12 Nov 2021 | 157.08 | 158.53 | 152.61 | 156.38 | 156.04 | 581,200 |
| 11 Nov 2021 | 154.64 | 156.75 | 153.70 | 156.00 | 155.66 | 444,500 |
| 10 Nov 2021 | 156.85 | 158.00 | 153.48 | 154.85 | 154.51 | 412,000 |
| 09 Nov 2021 | 157.13 | 158.51 | 155.60 | 155.98 | 155.64 | 351,700 |
| 08 Nov 2021 | 156.87 | 158.95 | 154.72 | 158.55 | 158.20 | 495,700 |
| 05 Nov 2021 | 148.02 | 154.32 | 148.02 | 152.55 | 152.22 | 466,200 |
| 04 Nov 2021 | 152.53 | 152.53 | 146.84 | 147.51 | 147.19 | 362,100 |
| 03 Nov 2021 | 152.56 | 153.92 | 151.54 | 152.72 | 152.39 | 343,500 |
| 02 Nov 2021 | 148.17 | 153.46 | 147.84 | 152.86 | 152.53 | 403,900 |
| 01 Nov 2021 | 147.83 | 149.46 | 146.50 | 147.84 | 147.52 | 464,700 |
| 29 Oct 2021 | 145.74 | 146.29 | 141.57 | 141.80 | 141.49 | 458,100 |
| 28 Oct 2021 | 147.53 | 149.29 | 143.92 | 145.27 | 144.95 | 542,300 |
| 27 Oct 2021 | 154.80 | 156.73 | 147.48 | 147.48 | 147.16 | 668,200 |
| 26 Oct 2021 | 150.80 | 157.05 | 148.02 | 153.92 | 153.58 | 845,200 |
| 25 Oct 2021 | 147.44 | 150.68 | 146.39 | 149.78 | 149.45 | 592,200 |
| 22 Oct 2021 | 148.86 | 149.41 | 147.02 | 147.61 | 147.29 | 375,300 |
| 21 Oct 2021 | 147.21 | 148.87 | 147.21 | 148.00 | 147.68 | 393,500 |
| 20 Oct 2021 | 146.34 | 148.42 | 146.34 | 147.35 | 147.03 | 373,100 |
| 19 Oct 2021 | 147.57 | 148.53 | 146.22 | 146.51 | 146.19 | 311,300 |
| 18 Oct 2021 | 147.33 | 147.92 | 145.81 | 146.11 | 145.79 | 379,800 |
| 15 Oct 2021 | 148.88 | 150.03 | 146.86 | 147.92 | 147.60 | 359,800 |
| 14 Oct 2021 | 147.09 | 149.51 | 146.87 | 148.28 | 147.96 | 355,800 |
| 13 Oct 2021 | 144.97 | 146.57 | 142.75 | 146.00 | 145.68 | 803,100 |
| 12 Oct 2021 | 145.05 | 147.53 | 144.87 | 146.09 | 145.77 | 402,300 |
| 11 Oct 2021 | 147.70 | 149.57 | 145.19 | 145.29 | 144.97 | 406,300 |
| 08 Oct 2021 | 146.63 | 149.31 | 146.63 | 147.31 | 146.99 | 375,900 |
| 07 Oct 2021 | 145.02 | 147.41 | 145.02 | 145.96 | 145.64 | 377,900 |
| 06 Oct 2021 | 139.59 | 144.17 | 138.75 | 143.96 | 143.65 | 500,700 |
| 05 Oct 2021 | 139.09 | 140.87 | 138.39 | 139.81 | 139.50 | 474,600 |
| 04 Oct 2021 | 139.40 | 141.39 | 138.12 | 139.15 | 138.85 | 331,400 |
| 01 Oct 2021 | 140.05 | 140.61 | 137.66 | 139.56 | 139.25 | 340,800 |
| 30 Sept 2021 | 140.04 | 141.84 | 138.51 | 139.40 | 139.10 | 481,800 |
| 29 Sept 2021 | 138.24 | 140.69 | 137.92 | 139.58 | 139.27 | 803,600 |
| 28 Sept 2021 | 140.37 | 141.61 | 137.91 | 137.98 | 137.68 | 634,500 |
| 27 Sept 2021 | 141.10 | 142.99 | 139.69 | 139.80 | 139.49 | 441,300 |
| 24 Sept 2021 | 142.31 | 142.40 | 140.02 | 140.39 | 140.08 | 273,300 |
| 23 Sept 2021 | 140.85 | 143.23 | 140.85 | 141.71 | 141.40 | 344,300 |
| 22 Sept 2021 | 142.44 | 143.13 | 141.08 | 141.26 | 140.95 | 265,500 |
| 21 Sept 2021 | 143.90 | 144.31 | 140.63 | 141.52 | 141.21 | 352,300 |
| 20 Sept 2021 | 142.83 | 143.34 | 140.98 | 143.22 | 142.91 | 437,000 |
| 17 Sept 2021 | 144.00 | 144.74 | 142.64 | 144.00 | 143.69 | 1,400,900 |
| 16 Sept 2021 | 143.75 | 145.49 | 142.79 | 143.90 | 143.59 | 575,200 |
| 15 Sept 2021 | 144.00 | 144.26 | 142.52 | 143.07 | 142.76 | 441,900 |
| 14 Sept 2021 | 146.18 | 146.54 | 142.59 | 144.44 | 144.12 | 370,300 |
| 14 Sept 2021 | 0.36 Dividend | |||||
| 13 Sept 2021 | 148.06 | 148.27 | 145.74 | 146.54 | 145.86 | 354,400 |
| 10 Sept 2021 | 150.52 | 151.47 | 147.02 | 147.14 | 146.46 | 405,900 |
| 09 Sept 2021 | 153.83 | 154.93 | 150.29 | 150.45 | 149.75 | 337,000 |
| 08 Sept 2021 | 150.02 | 154.19 | 150.02 | 153.76 | 153.05 | 312,300 |
| 07 Sept 2021 | 152.18 | 152.18 | 149.14 | 150.41 | 149.71 | 392,500 |
| 03 Sept 2021 | 153.99 | 154.32 | 150.61 | 152.47 | 151.76 | 310,200 |
| 02 Sept 2021 | 155.45 | 155.85 | 153.08 | 154.55 | 153.83 | 202,300 |
| 01 Sept 2021 | 156.67 | 157.09 | 155.27 | 155.64 | 154.92 | 210,800 |
| 31 Aug 2021 | 155.29 | 158.64 | 154.75 | 156.73 | 156.00 | 329,900 |
| 30 Aug 2021 | 158.14 | 158.14 | 155.56 | 155.73 | 155.01 | 244,100 |
| 27 Aug 2021 | 157.80 | 159.49 | 156.90 | 158.87 | 158.13 | 270,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
