Australia markets closed

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.32+1.64 (+0.97%)
At close: 04:00PM EST
171.32 -0.07 (-0.04%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022168.92171.47168.68171.32171.32210,800
13 Jan 2022170.81171.96169.49169.68169.68338,400
12 Jan 2022169.36169.77166.37169.11169.11354,900
11 Jan 2022167.70168.20164.39168.04168.04262,000
10 Jan 2022167.65167.65164.87166.99166.99275,400
07 Jan 2022164.79166.62163.99166.19166.19244,400
06 Jan 2022163.61166.96163.35165.26165.26233,800
05 Jan 2022165.02165.37162.76162.88162.88358,700
04 Jan 2022168.36168.87164.53165.01165.01458,700
03 Jan 2022169.89171.19166.22167.51167.51422,000
31 Dec 2021169.32170.68169.06169.33169.33213,600
30 Dec 2021173.41174.55169.61169.79169.79260,100
29 Dec 2021171.10173.25171.08172.82172.82171,700
28 Dec 2021168.82171.40168.82171.10171.10198,800
27 Dec 2021167.72169.25167.11168.74168.74280,100
23 Dec 2021166.97168.72165.87167.66167.66310,700
22 Dec 2021166.31167.66165.69166.44166.44357,700
21 Dec 2021165.92167.87165.52166.58166.58450,400
20 Dec 2021166.43168.01164.83165.48165.48406,400
17 Dec 2021167.53170.67166.76168.25168.251,121,800
16 Dec 2021168.38168.82166.14167.10167.10411,400
15 Dec 2021166.64169.17164.77167.48167.48418,100
14 Dec 2021164.50168.87164.15166.64166.64446,500
14 Dec 20210.36 Dividend
13 Dec 2021164.20165.69162.96164.68164.32426,100
10 Dec 2021167.38167.64164.88165.50165.14371,900
09 Dec 2021164.36167.77164.36167.13166.76350,700
08 Dec 2021164.41165.76163.54165.40165.04333,700
07 Dec 2021164.44166.35163.82165.15164.79377,700
06 Dec 2021163.77165.15162.01164.78164.42489,400
03 Dec 2021163.32165.94161.14162.02161.67527,000
02 Dec 2021156.56164.33155.65162.62162.26553,600
01 Dec 2021156.60159.48155.35155.48155.14496,200
30 Nov 2021153.43155.94151.16154.11153.773,315,600
29 Nov 2021157.43157.43154.31155.10154.76503,500
26 Nov 2021158.57159.71155.13156.14155.80418,200
24 Nov 2021167.15167.15163.27163.27162.91576,000
23 Nov 2021166.20167.84164.88167.38167.01601,800
22 Nov 2021162.62166.76160.97165.35164.99543,800
19 Nov 2021163.61164.62161.99163.66163.30557,200
18 Nov 2021162.56163.86160.95163.22162.86590,600
17 Nov 2021159.72163.12158.01162.69162.33661,600
16 Nov 2021155.84161.12155.62160.25159.90560,600
15 Nov 2021156.62156.99154.37155.67155.33460,600
12 Nov 2021157.08158.53152.61156.38156.04581,200
11 Nov 2021154.64156.75153.70156.00155.66444,500
10 Nov 2021156.85158.00153.48154.85154.51412,000
09 Nov 2021157.13158.51155.60155.98155.64351,700
08 Nov 2021156.87158.95154.72158.55158.20495,700
05 Nov 2021148.02154.32148.02152.55152.22466,200
04 Nov 2021152.53152.53146.84147.51147.19362,100
03 Nov 2021152.56153.92151.54152.72152.39343,500
02 Nov 2021148.17153.46147.84152.86152.53403,900
01 Nov 2021147.83149.46146.50147.84147.52464,700
29 Oct 2021145.74146.29141.57141.80141.49458,100
28 Oct 2021147.53149.29143.92145.27144.95542,300
27 Oct 2021154.80156.73147.48147.48147.16668,200
26 Oct 2021150.80157.05148.02153.92153.58845,200
25 Oct 2021147.44150.68146.39149.78149.45592,200
22 Oct 2021148.86149.41147.02147.61147.29375,300
21 Oct 2021147.21148.87147.21148.00147.68393,500
20 Oct 2021146.34148.42146.34147.35147.03373,100
19 Oct 2021147.57148.53146.22146.51146.19311,300
18 Oct 2021147.33147.92145.81146.11145.79379,800
15 Oct 2021148.88150.03146.86147.92147.60359,800
14 Oct 2021147.09149.51146.87148.28147.96355,800
13 Oct 2021144.97146.57142.75146.00145.68803,100
12 Oct 2021145.05147.53144.87146.09145.77402,300
11 Oct 2021147.70149.57145.19145.29144.97406,300
08 Oct 2021146.63149.31146.63147.31146.99375,900
07 Oct 2021145.02147.41145.02145.96145.64377,900
06 Oct 2021139.59144.17138.75143.96143.65500,700
05 Oct 2021139.09140.87138.39139.81139.50474,600
04 Oct 2021139.40141.39138.12139.15138.85331,400
01 Oct 2021140.05140.61137.66139.56139.25340,800
30 Sept 2021140.04141.84138.51139.40139.10481,800
29 Sept 2021138.24140.69137.92139.58139.27803,600
28 Sept 2021140.37141.61137.91137.98137.68634,500
27 Sept 2021141.10142.99139.69139.80139.49441,300
24 Sept 2021142.31142.40140.02140.39140.08273,300
23 Sept 2021140.85143.23140.85141.71141.40344,300
22 Sept 2021142.44143.13141.08141.26140.95265,500
21 Sept 2021143.90144.31140.63141.52141.21352,300
20 Sept 2021142.83143.34140.98143.22142.91437,000
17 Sept 2021144.00144.74142.64144.00143.691,400,900
16 Sept 2021143.75145.49142.79143.90143.59575,200
15 Sept 2021144.00144.26142.52143.07142.76441,900
14 Sept 2021146.18146.54142.59144.44144.12370,300
14 Sept 20210.36 Dividend
13 Sept 2021148.06148.27145.74146.54145.86354,400
10 Sept 2021150.52151.47147.02147.14146.46405,900
09 Sept 2021153.83154.93150.29150.45149.75337,000
08 Sept 2021150.02154.19150.02153.76153.05312,300
07 Sept 2021152.18152.18149.14150.41149.71392,500
03 Sept 2021153.99154.32150.61152.47151.76310,200
02 Sept 2021155.45155.85153.08154.55153.83202,300
01 Sept 2021156.67157.09155.27155.64154.92210,800
31 Aug 2021155.29158.64154.75156.73156.00329,900
30 Aug 2021158.14158.14155.56155.73155.01244,100
27 Aug 2021157.80159.49156.90158.87158.13270,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...