Australia markets closed

RenaissanceRe Holdings Ltd. (RNR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
226.45+2.04 (+0.91%)
At close: 04:00PM EST
226.45 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024225.66227.36224.90226.45226.45190,059
22 Feb 2024223.02226.57221.95224.41224.41291,300
21 Feb 2024222.71224.00219.95221.55221.55344,700
20 Feb 2024224.11227.56222.59222.72222.72372,800
16 Feb 2024229.40230.00226.71226.76226.76356,500
15 Feb 2024228.49230.21226.30228.61228.61495,800
14 Feb 2024228.13229.09226.70228.18228.18336,000
13 Feb 2024227.75231.38225.63227.87227.87573,700
12 Feb 2024226.27228.50224.80226.24226.24449,200
09 Feb 2024224.40226.83222.69225.94225.94674,900
08 Feb 2024233.83234.32223.77226.51226.51633,600
07 Feb 2024229.25235.14227.50234.55234.55380,600
06 Feb 2024227.51229.09225.16227.67227.67439,800
05 Feb 2024227.37229.77226.21227.59227.59477,000
02 Feb 2024225.00226.58222.31226.25226.25464,100
01 Feb 2024228.24228.24221.52223.18223.18805,400
31 Jan 2024226.01233.85220.50228.83228.831,486,700
30 Jan 2024214.76216.73214.23215.06215.06627,500
29 Jan 2024212.55215.05211.67214.54214.54538,000
26 Jan 2024209.73213.36209.02213.31213.31404,200
25 Jan 2024209.67210.25205.62209.57209.57391,400
24 Jan 2024209.74210.82208.53209.32209.32303,400
23 Jan 2024208.77210.33207.19208.09208.09362,100
22 Jan 2024209.51210.94208.91209.08209.08327,400
19 Jan 2024210.87214.04208.22209.91209.91293,600
18 Jan 2024204.60209.92203.35209.74209.74361,700
17 Jan 2024209.05212.22204.63205.61205.61384,400
16 Jan 2024205.08210.15204.70209.20209.20474,600
12 Jan 2024204.68207.07204.65204.98204.98303,000
11 Jan 2024201.31204.44199.73204.16204.16221,200
10 Jan 2024200.17201.49198.23200.65200.65229,900
09 Jan 2024202.61202.61197.49201.17201.17271,600
08 Jan 2024202.36203.04199.92202.73202.73261,000
05 Jan 2024203.82205.08200.62201.28201.28333,900
04 Jan 2024203.64206.10202.09202.09202.09283,600
03 Jan 2024200.71202.60197.99202.44202.44374,300
02 Jan 2024196.95200.31196.95200.14200.14433,600
29 Dec 2023194.50196.61193.25196.00196.00345,600
28 Dec 2023193.00195.08192.56194.75194.75308,200
27 Dec 2023191.87193.91191.61193.31193.31263,300
26 Dec 2023194.93195.56191.71192.67192.67444,600
22 Dec 2023194.77196.55193.77194.49194.49442,500
21 Dec 2023192.18196.22190.89194.54194.54474,700
20 Dec 2023199.22199.22192.63192.71192.711,031,800
19 Dec 2023198.12200.58197.50199.92199.92487,300
18 Dec 2023198.14199.58195.46198.49198.49446,700
15 Dec 2023194.56196.25192.22196.11196.111,486,000
14 Dec 2023197.25197.25188.24195.00195.001,218,200
14 Dec 20230.38 Dividend
13 Dec 2023207.31209.72200.22201.47201.09530,300
12 Dec 2023203.14209.39202.20208.13207.74413,100
11 Dec 2023200.42205.95200.42202.99202.61416,300
08 Dec 2023199.94201.17197.40200.67200.29347,000
07 Dec 2023203.32203.49196.41199.63199.25423,900
06 Dec 2023209.38209.38201.00202.85202.47401,500
05 Dec 2023207.85209.70204.76208.62208.23410,700
04 Dec 2023212.65213.36208.28208.76208.37381,600
01 Dec 2023212.72215.59212.65213.27212.87327,000
30 Nov 2023211.10215.20210.00214.36213.96372,000
29 Nov 2023213.34214.49206.78211.13210.73437,700
28 Nov 2023220.50220.85212.72212.83212.43372,100
27 Nov 2023218.69221.10218.28220.39219.97337,200
24 Nov 2023216.98219.94216.98219.26218.85123,100
22 Nov 2023214.37216.70214.37216.32215.91297,600
21 Nov 2023210.80216.94210.80214.98214.57501,600
20 Nov 2023207.30210.59207.11210.31209.91405,400
17 Nov 2023204.65207.53203.26206.81206.42403,700
16 Nov 2023204.06206.76201.92204.36203.97383,000
15 Nov 2023207.78208.61201.91202.14201.76578,700
14 Nov 2023210.80212.43203.68208.03207.64641,200
13 Nov 2023212.45213.21209.37210.79210.39411,300
10 Nov 2023206.90210.30205.26209.92209.52373,000
09 Nov 2023205.48207.82202.18207.22206.83333,400
08 Nov 2023208.24209.42204.67205.82205.43339,100
07 Nov 2023206.28208.00205.58207.36206.97365,300
06 Nov 2023207.05208.56205.11207.04206.65530,700
03 Nov 2023208.95212.12203.06206.08205.691,053,100
02 Nov 2023219.37221.84208.61208.61208.221,927,200
01 Nov 2023221.10227.16219.32226.97226.54928,300
31 Oct 2023212.68220.34211.98219.59219.18990,300
30 Oct 2023211.90213.28210.20211.92211.52412,200
27 Oct 2023211.04212.19208.72210.21209.81476,600
26 Oct 2023219.56220.45211.81212.10211.70633,800
25 Oct 2023217.79224.00216.46218.88218.47533,400
24 Oct 2023216.24221.12215.00217.98217.57344,000
23 Oct 2023217.14217.68212.00214.73214.32355,800
20 Oct 2023217.28217.83214.49216.88216.47480,000
19 Oct 2023221.05223.01217.26218.54218.13380,200
18 Oct 2023220.86225.80220.86223.03222.61549,600
17 Oct 2023217.91223.08217.91221.79221.37437,300
16 Oct 2023216.18219.53215.70217.77217.36277,600
13 Oct 2023216.29217.71213.59214.96214.55474,400
12 Oct 2023214.49219.62213.55215.09214.68668,000
11 Oct 2023206.08213.31206.08213.20212.80409,200
10 Oct 2023207.75208.46205.68205.95205.56259,300
09 Oct 2023206.90209.51205.27208.10207.71362,300
06 Oct 2023206.04209.61204.68207.87207.48344,600
05 Oct 2023202.19206.78202.19205.96205.57329,400
04 Oct 2023198.75204.05197.76202.46202.08444,100
03 Oct 2023197.83198.20195.02196.93196.56272,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...