Australia markets open in 9 hours 8 minutes

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.85+2.46 (+1.32%)
At close: 04:00PM EST
188.80 -0.05 (-0.03%)
After hours: 05:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022186.94189.19185.28188.85188.85290,000
05 Dec 2022187.54188.14183.78186.39186.39219,300
02 Dec 2022182.39189.77182.39187.84187.84359,900
01 Dec 2022188.50189.07181.84182.83182.83388,000
30 Nov 2022186.60189.02185.52188.91188.91294,900
29 Nov 2022184.76188.17183.21187.16187.16233,400
28 Nov 2022185.33187.00183.92184.69184.69305,700
25 Nov 2022186.35186.80184.98186.56186.56266,600
23 Nov 2022186.15186.45184.77185.24185.24203,800
22 Nov 2022183.90186.84182.99185.54185.54250,400
21 Nov 2022182.61184.48181.85183.44183.44263,700
18 Nov 2022182.16185.37180.09181.79181.79495,000
17 Nov 2022179.18182.59179.18180.16180.16341,200
16 Nov 2022181.69183.26178.48180.89180.89301,900
15 Nov 2022176.40181.74175.59181.35181.35328,800
14 Nov 2022174.79175.90173.25174.59174.59748,000
11 Nov 2022180.43181.40174.08174.23174.23683,700
10 Nov 2022184.00184.60178.60179.60179.60446,300
09 Nov 2022180.57183.66178.96181.29181.29326,100
08 Nov 2022182.25187.89180.34181.26181.26579,400
07 Nov 2022182.87184.35180.63182.61182.61481,200
04 Nov 2022178.86183.00176.03182.87182.87827,300
03 Nov 2022161.43177.60158.81177.49177.491,279,800
02 Nov 2022160.00166.13155.00161.23161.23690,800
01 Nov 2022155.46156.02152.64154.29154.29417,500
31 Oct 2022154.47157.57154.36154.68154.68446,500
28 Oct 2022149.61155.56147.53155.41155.41335,500
27 Oct 2022143.74150.17143.74148.63148.63418,600
26 Oct 2022144.28144.37142.51142.88142.88320,000
25 Oct 2022143.38143.65140.92142.94142.94503,900
24 Oct 2022138.94143.29138.81142.22142.22363,300
21 Oct 2022139.52143.03138.09138.80138.80815,900
20 Oct 2022144.69144.79138.11139.22139.22763,900
19 Oct 2022145.81149.76145.81148.25148.25544,300
18 Oct 2022144.56146.35142.58146.34146.34531,600
17 Oct 2022141.29142.24138.37142.13142.13442,500
14 Oct 2022138.40141.24137.44138.61138.61458,900
13 Oct 2022130.96139.03129.41138.16138.16477,100
12 Oct 2022132.57133.49130.99131.05131.05328,400
11 Oct 2022132.88134.10130.93131.94131.94397,000
10 Oct 2022128.29134.48128.00132.37132.37581,300
07 Oct 2022134.93134.93128.74128.74128.74489,000
06 Oct 2022137.26137.89134.71135.84135.84577,700
05 Oct 2022143.24144.04138.26138.37138.37491,700
04 Oct 2022137.20144.38137.20144.05144.05534,300
03 Oct 2022140.96141.21134.99137.21137.21707,600
30 Sept 2022145.20147.32139.39140.39140.39894,900
29 Sept 2022138.36146.11137.03145.31145.31681,000
28 Sept 2022137.36141.11136.61139.01139.01719,000
27 Sept 2022132.37136.86129.76136.78136.78811,700
26 Sept 2022136.01136.40129.72132.04132.04508,500
23 Sept 2022137.43138.69136.00137.71137.71428,400
22 Sept 2022139.00139.08134.91138.54138.54546,800
21 Sept 2022143.09143.79139.04139.12139.12304,100
20 Sept 2022151.70152.52142.74142.90142.90586,100
19 Sept 2022148.75153.27148.75153.25153.25406,800
16 Sept 2022150.96152.49149.17150.12150.12750,500
15 Sept 2022148.54153.87148.03151.90151.90668,000
14 Sept 2022145.99149.51145.07148.86148.86740,300
14 Sept 20220.37 Dividend
13 Sept 2022142.48148.00142.04146.18145.81528,400
12 Sept 2022141.95144.71141.58143.96143.60371,100
09 Sept 2022142.79144.09141.77141.88141.52221,400
08 Sept 2022140.59142.73140.01142.30141.94189,000
07 Sept 2022136.49140.48135.97140.41140.05270,000
06 Sept 2022137.39138.14135.32136.41136.06386,100
02 Sept 2022137.19140.39136.56137.77137.42456,700
01 Sept 2022134.73136.62134.54136.53136.18446,800
31 Aug 2022134.56135.68133.70135.26134.92376,600
30 Aug 2022133.20134.06132.32133.81133.47332,200
29 Aug 2022132.38134.57130.49133.53133.19289,100
26 Aug 2022135.36136.77132.94133.96133.62203,400
25 Aug 2022135.61136.80135.13135.63135.29154,300
24 Aug 2022135.18136.59134.22135.51135.17173,900
23 Aug 2022136.16137.12135.22135.41135.07161,500
22 Aug 2022139.14139.31135.79136.14135.80297,500
19 Aug 2022139.68140.50138.82139.96139.61379,100
18 Aug 2022137.77140.27137.77140.20139.85363,700
17 Aug 2022137.00138.08136.38137.87137.52276,500
16 Aug 2022136.14137.56135.65137.29136.94242,600
15 Aug 2022136.14137.59135.87136.32135.97251,000
12 Aug 2022136.97138.62136.37137.29136.94394,700
11 Aug 2022131.78135.45131.05135.20134.86496,400
10 Aug 2022130.38131.20129.57130.92130.59260,900
09 Aug 2022128.50130.59128.28128.73128.40327,800
08 Aug 2022125.89127.97125.41127.70127.38380,100
05 Aug 2022124.60126.21124.54125.30124.98406,200
04 Aug 2022126.67126.86125.33125.41125.09433,500
03 Aug 2022125.60127.12124.68127.00126.68693,100
02 Aug 2022125.85125.85124.18124.30123.99469,200
01 Aug 2022129.25129.25125.20126.05125.73525,700
29 July 2022129.15130.79128.36129.31128.98472,900
28 July 2022132.91132.97128.64129.58129.25615,800
27 July 2022134.88135.12131.56133.17132.83490,800
26 July 2022139.84140.55133.75134.85134.51813,900
25 July 2022139.67141.42138.57139.82139.47479,400
22 July 2022139.56140.87138.26139.50139.15414,800
21 July 2022138.25140.32137.16139.56139.21353,200
20 July 2022139.54140.16138.24138.88138.53320,800
19 July 2022139.06140.26138.55139.48139.13357,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...