RenaissanceRe Holdings Ltd. (RNR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 219.48 | 221.03 | 216.09 | 218.68 | 218.68 | 58,833 |
| 24 Apr 2024 | 219.35 | 220.54 | 217.23 | 219.80 | 219.80 | 291,800 |
| 23 Apr 2024 | 227.44 | 227.56 | 220.01 | 220.17 | 220.17 | 344,900 |
| 22 Apr 2024 | 226.90 | 227.96 | 225.61 | 226.82 | 226.82 | 194,200 |
| 19 Apr 2024 | 223.88 | 225.18 | 221.28 | 224.74 | 224.74 | 308,700 |
| 18 Apr 2024 | 218.53 | 223.48 | 217.78 | 222.84 | 222.84 | 494,500 |
| 17 Apr 2024 | 214.56 | 217.31 | 214.22 | 216.40 | 216.40 | 289,900 |
| 16 Apr 2024 | 214.36 | 216.61 | 213.40 | 215.04 | 215.04 | 252,300 |
| 15 Apr 2024 | 216.68 | 218.92 | 213.51 | 213.58 | 213.58 | 244,700 |
| 12 Apr 2024 | 217.27 | 218.88 | 214.56 | 215.78 | 215.78 | 291,300 |
| 11 Apr 2024 | 221.02 | 221.08 | 217.51 | 217.65 | 217.65 | 360,700 |
| 10 Apr 2024 | 220.49 | 224.38 | 220.49 | 222.37 | 222.37 | 411,000 |
| 09 Apr 2024 | 222.79 | 223.17 | 219.12 | 220.46 | 220.46 | 282,300 |
| 08 Apr 2024 | 223.75 | 224.46 | 221.30 | 223.01 | 223.01 | 268,200 |
| 05 Apr 2024 | 225.70 | 227.32 | 221.66 | 222.89 | 222.89 | 377,600 |
| 04 Apr 2024 | 230.23 | 230.71 | 223.48 | 224.12 | 224.12 | 418,900 |
| 03 Apr 2024 | 230.63 | 230.99 | 226.96 | 229.70 | 229.70 | 353,200 |
| 02 Apr 2024 | 236.04 | 236.99 | 230.86 | 230.99 | 230.99 | 259,200 |
| 01 Apr 2024 | 235.00 | 235.81 | 233.19 | 234.97 | 234.97 | 254,400 |
| 28 Mar 2024 | 236.35 | 237.99 | 235.03 | 235.03 | 235.03 | 204,400 |
| 27 Mar 2024 | 234.99 | 237.36 | 233.29 | 236.06 | 236.06 | 312,100 |
| 26 Mar 2024 | 231.12 | 234.31 | 230.69 | 233.37 | 233.37 | 344,900 |
| 25 Mar 2024 | 227.32 | 234.19 | 227.32 | 231.98 | 231.98 | 315,800 |
| 22 Mar 2024 | 231.36 | 231.91 | 228.12 | 228.47 | 228.47 | 261,200 |
| 21 Mar 2024 | 235.72 | 236.90 | 231.05 | 231.63 | 231.63 | 269,000 |
| 20 Mar 2024 | 233.83 | 236.72 | 233.83 | 236.19 | 236.19 | 217,800 |
| 19 Mar 2024 | 236.45 | 237.52 | 235.00 | 235.29 | 235.29 | 215,900 |
| 18 Mar 2024 | 236.38 | 238.35 | 235.26 | 235.40 | 235.40 | 227,700 |
| 15 Mar 2024 | 237.28 | 239.42 | 236.99 | 237.40 | 237.40 | 871,700 |
| 14 Mar 2024 | 236.04 | 238.06 | 234.16 | 237.84 | 237.84 | 239,900 |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 236.72 | 237.58 | 235.33 | 236.70 | 236.31 | 207,700 |
| 12 Mar 2024 | 235.49 | 237.15 | 233.71 | 236.02 | 235.63 | 253,400 |
| 11 Mar 2024 | 230.05 | 235.31 | 229.10 | 235.10 | 234.71 | 252,000 |
| 08 Mar 2024 | 227.42 | 232.15 | 227.05 | 230.35 | 229.97 | 290,500 |
| 07 Mar 2024 | 228.33 | 229.63 | 225.23 | 228.23 | 227.85 | 228,100 |
| 06 Mar 2024 | 224.69 | 229.21 | 223.46 | 228.16 | 227.78 | 310,400 |
| 05 Mar 2024 | 223.11 | 226.32 | 222.16 | 223.52 | 223.15 | 332,200 |
| 04 Mar 2024 | 223.54 | 226.63 | 222.29 | 223.13 | 222.76 | 208,300 |
| 01 Mar 2024 | 225.48 | 225.48 | 222.32 | 223.35 | 222.98 | 233,000 |
| 29 Feb 2024 | 228.54 | 228.54 | 221.64 | 224.82 | 224.45 | 387,900 |
| 28 Feb 2024 | 226.55 | 229.32 | 226.22 | 229.10 | 228.72 | 162,900 |
| 27 Feb 2024 | 224.50 | 226.45 | 223.93 | 226.19 | 225.82 | 187,500 |
| 26 Feb 2024 | 226.15 | 228.09 | 224.45 | 225.25 | 224.88 | 196,800 |
| 23 Feb 2024 | 225.66 | 227.36 | 224.90 | 226.45 | 226.08 | 259,200 |
| 22 Feb 2024 | 223.02 | 226.57 | 221.95 | 224.41 | 224.04 | 291,300 |
| 21 Feb 2024 | 222.71 | 224.00 | 219.95 | 221.55 | 221.18 | 344,700 |
| 20 Feb 2024 | 224.11 | 227.56 | 222.59 | 222.72 | 222.35 | 372,800 |
| 16 Feb 2024 | 229.40 | 230.00 | 226.71 | 226.76 | 226.39 | 356,500 |
| 15 Feb 2024 | 228.49 | 230.21 | 226.30 | 228.61 | 228.23 | 495,800 |
| 14 Feb 2024 | 228.13 | 229.09 | 226.70 | 228.18 | 227.80 | 336,000 |
| 13 Feb 2024 | 227.75 | 231.38 | 225.63 | 227.87 | 227.49 | 573,700 |
| 12 Feb 2024 | 226.27 | 228.50 | 224.80 | 226.24 | 225.87 | 449,200 |
| 09 Feb 2024 | 224.40 | 226.83 | 222.69 | 225.94 | 225.57 | 674,900 |
| 08 Feb 2024 | 233.83 | 234.32 | 223.77 | 226.51 | 226.14 | 633,600 |
| 07 Feb 2024 | 229.25 | 235.14 | 227.50 | 234.55 | 234.16 | 380,600 |
| 06 Feb 2024 | 227.51 | 229.09 | 225.16 | 227.67 | 227.29 | 439,800 |
| 05 Feb 2024 | 227.37 | 229.77 | 226.21 | 227.59 | 227.22 | 477,000 |
| 02 Feb 2024 | 225.00 | 226.58 | 222.31 | 226.25 | 225.88 | 464,100 |
| 01 Feb 2024 | 228.24 | 228.24 | 221.52 | 223.18 | 222.81 | 805,400 |
| 31 Jan 2024 | 226.01 | 233.85 | 220.50 | 228.83 | 228.45 | 1,486,700 |
| 30 Jan 2024 | 214.76 | 216.73 | 214.23 | 215.06 | 214.71 | 627,500 |
| 29 Jan 2024 | 212.55 | 215.05 | 211.67 | 214.54 | 214.19 | 538,000 |
| 26 Jan 2024 | 209.73 | 213.36 | 209.02 | 213.31 | 212.96 | 404,200 |
| 25 Jan 2024 | 209.67 | 210.25 | 205.62 | 209.57 | 209.22 | 391,400 |
| 24 Jan 2024 | 209.74 | 210.82 | 208.53 | 209.32 | 208.98 | 303,400 |
| 23 Jan 2024 | 208.77 | 210.33 | 207.19 | 208.09 | 207.75 | 362,100 |
| 22 Jan 2024 | 209.51 | 210.94 | 208.91 | 209.08 | 208.74 | 327,400 |
| 19 Jan 2024 | 210.87 | 214.04 | 208.22 | 209.91 | 209.56 | 293,600 |
| 18 Jan 2024 | 204.60 | 209.92 | 203.35 | 209.74 | 209.39 | 361,700 |
| 17 Jan 2024 | 209.05 | 212.22 | 204.63 | 205.61 | 205.27 | 384,400 |
| 16 Jan 2024 | 205.08 | 210.15 | 204.70 | 209.20 | 208.86 | 474,600 |
| 12 Jan 2024 | 204.68 | 207.07 | 204.65 | 204.98 | 204.64 | 303,000 |
| 11 Jan 2024 | 201.31 | 204.44 | 199.73 | 204.16 | 203.82 | 221,200 |
| 10 Jan 2024 | 200.17 | 201.49 | 198.23 | 200.65 | 200.32 | 229,900 |
| 09 Jan 2024 | 202.61 | 202.61 | 197.49 | 201.17 | 200.84 | 271,600 |
| 08 Jan 2024 | 202.36 | 203.04 | 199.92 | 202.73 | 202.40 | 261,000 |
| 05 Jan 2024 | 203.82 | 205.08 | 200.62 | 201.28 | 200.95 | 333,900 |
| 04 Jan 2024 | 203.64 | 206.10 | 202.09 | 202.09 | 201.76 | 283,600 |
| 03 Jan 2024 | 200.71 | 202.60 | 197.99 | 202.44 | 202.11 | 374,300 |
| 02 Jan 2024 | 196.95 | 200.31 | 196.95 | 200.14 | 199.81 | 433,600 |
| 29 Dec 2023 | 194.50 | 196.61 | 193.25 | 196.00 | 195.68 | 345,600 |
| 28 Dec 2023 | 193.00 | 195.08 | 192.56 | 194.75 | 194.43 | 308,200 |
| 27 Dec 2023 | 191.87 | 193.91 | 191.61 | 193.31 | 192.99 | 263,300 |
| 26 Dec 2023 | 194.93 | 195.56 | 191.71 | 192.67 | 192.35 | 444,600 |
| 22 Dec 2023 | 194.77 | 196.55 | 193.77 | 194.49 | 194.17 | 442,500 |
| 21 Dec 2023 | 192.18 | 196.22 | 190.89 | 194.54 | 194.22 | 474,700 |
| 20 Dec 2023 | 199.22 | 199.22 | 192.63 | 192.71 | 192.39 | 1,031,800 |
| 19 Dec 2023 | 198.12 | 200.58 | 197.50 | 199.92 | 199.59 | 487,300 |
| 18 Dec 2023 | 198.14 | 199.58 | 195.46 | 198.49 | 198.16 | 446,700 |
| 15 Dec 2023 | 194.56 | 196.25 | 192.22 | 196.11 | 195.79 | 1,486,000 |
| 14 Dec 2023 | 197.25 | 197.25 | 188.24 | 195.00 | 194.68 | 1,218,200 |
| 14 Dec 2023 | 0.38 Dividend | |||||
| 13 Dec 2023 | 207.31 | 209.72 | 200.22 | 201.47 | 200.76 | 530,300 |
| 12 Dec 2023 | 203.14 | 209.39 | 202.20 | 208.13 | 207.40 | 413,100 |
| 11 Dec 2023 | 200.42 | 205.95 | 200.42 | 202.99 | 202.27 | 416,300 |
| 08 Dec 2023 | 199.94 | 201.17 | 197.40 | 200.67 | 199.96 | 347,000 |
| 07 Dec 2023 | 203.32 | 203.49 | 196.41 | 199.63 | 198.93 | 423,900 |
| 06 Dec 2023 | 209.38 | 209.38 | 201.00 | 202.85 | 202.13 | 401,500 |
| 05 Dec 2023 | 207.85 | 209.70 | 204.76 | 208.62 | 207.88 | 410,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.