RenaissanceRe Holdings Ltd. RNR
353.62 USD -1.04 (-0.29%)
Regular-session close
353.62 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
351.61 Day range 358.32
254.93 52-week range 362.59
- YTD
- +25.77%
- 1 year
- +32.19%
RNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 356.21 | 358.32 | 351.61 | 353.62 | -1.04 | -0.29% | 476,635 |
| Nov 12, 2026 | 360.00 | 360.08 | 354.11 | 354.66 | +0.77 | +0.22% | 272,400 |
| Nov 11, 2026 | 353.09 | 355.07 | 349.63 | 353.89 | -1.96 | -0.55% | 343,800 |
| Nov 10, 2026 | 350.59 | 356.99 | 349.24 | 355.85 | +7.25 | +2.08% | 354,100 |
| Nov 9, 2026 | 350.17 | 350.45 | 343.05 | 348.60 | +1.25 | +0.36% | 356,700 |
| Nov 6, 2026 | 346.72 | 350.04 | 344.38 | 347.35 | -6.88 | -1.94% | 360,100 |
| Nov 5, 2026 | 357.37 | 362.51 | 351.36 | 354.23 | +0.57 | +0.16% | 541,000 |
| Nov 4, 2026 | 354.22 | 354.56 | 346.16 | 353.66 | +6.82 | +1.97% | 451,800 |
| Nov 3, 2026 | 348.93 | 352.61 | 346.34 | 346.84 | -4.10 | -1.17% | 606,200 |
| Nov 2, 2026 | 341.15 | 354.29 | 340.58 | 350.94 | +11.62 | +3.42% | 749,000 |
| Oct 30, 2026 | 344.11 | 344.11 | 337.97 | 339.32 | +0.66 | +0.19% | 507,900 |
| Oct 29, 2026 | 337.10 | 340.63 | 332.52 | 338.66 | +6.47 | +1.95% | 555,600 |
| Oct 28, 2026 | 331.63 | 334.38 | 318.30 | 332.19 | -9.03 | -2.65% | 1,035,400 |
| Oct 27, 2026 | 350.50 | 353.30 | 339.38 | 341.22 | -10.44 | -2.97% | 677,400 |
| Oct 26, 2026 | 353.28 | 356.96 | 351.28 | 351.66 | -0.94 | -0.27% | 564,300 |
| Oct 23, 2026 | 362.40 | 363.84 | 351.60 | 352.60 | -9.99 | -2.76% | 533,000 |
| Oct 22, 2026 | 357.77 | 363.25 | 354.92 | 362.59 | +7.52 | +2.12% | 360,900 |
| Oct 21, 2026 | 352.77 | 355.73 | 352.54 | 355.07 | +0.74 | +0.21% | 241,300 |
| Oct 20, 2026 | 353.95 | 357.07 | 351.68 | 354.33 | +2.80 | +0.80% | 326,700 |
| Oct 19, 2026 | 346.94 | 352.20 | 346.16 | 351.53 | +0.47 | +0.13% | 321,800 |
| Oct 16, 2026 | 344.19 | 351.20 | 344.19 | 351.06 | +6.90 | +2.00% | 302,600 |
| Oct 15, 2026 | 345.00 | 349.25 | 339.96 | 344.16 | +4.65 | +1.37% | 495,000 |
| Oct 14, 2026 | 340.54 | 342.75 | 334.48 | 339.51 | -1.31 | -0.38% | 541,800 |
| Oct 13, 2026 | 342.16 | 342.38 | 338.80 | 340.82 | +1.95 | +0.58% | 603,400 |
| Oct 12, 2026 | 332.96 | 341.57 | 332.96 | 338.87 | +7.49 | +2.26% | 502,400 |
| Oct 9, 2026 | 330.82 | 335.93 | 329.77 | 331.38 | +0.04 | +0.01% | 406,900 |
| Oct 8, 2026 | 323.59 | 335.61 | 321.25 | 331.34 | +8.31 | +2.57% | 464,400 |
| Oct 7, 2026 | 323.99 | 326.89 | 322.83 | 323.03 | -1.39 | -0.43% | 465,300 |
| Oct 6, 2026 | 324.70 | 330.12 | 322.27 | 324.42 | +1.03 | +0.32% | 413,300 |
| Oct 5, 2026 | 325.89 | 326.33 | 323.05 | 323.39 | -2.14 | -0.66% | 390,200 |
| Oct 2, 2026 | 322.69 | 325.82 | 321.22 | 325.53 | +2.54 | +0.79% | 333,900 |
| Oct 1, 2026 | 318.75 | 325.34 | 316.60 | 322.99 | +4.76 | +1.50% | 385,800 |
| Sep 30, 2026 | 324.28 | 326.00 | 318.23 | 318.23 | -6.30 | -1.94% | 313,400 |
| Sep 29, 2026 | 327.92 | 327.92 | 320.25 | 324.53 | -0.37 | -0.11% | 261,100 |
| Sep 28, 2026 | 325.77 | 328.98 | 323.78 | 324.90 | -0.70 | -0.21% | 242,600 |
| Sep 25, 2026 | 331.74 | 331.74 | 325.56 | 325.60 | -4.82 | -1.46% | 280,400 |
| Sep 24, 2026 | 330.08 | 333.67 | 330.04 | 330.42 | +1.62 | +0.49% | 273,700 |
| Sep 23, 2026 | 327.49 | 331.41 | 322.41 | 328.80 | +2.90 | +0.89% | 323,200 |
| Sep 22, 2026 | 326.36 | 328.13 | 321.80 | 325.90 | -0.39 | -0.12% | 362,500 |
| Sep 21, 2026 | 326.99 | 330.65 | 325.12 | 326.29 | -0.83 | -0.25% | 302,300 |
| Sep 18, 2026 | 327.43 | 329.48 | 324.33 | 327.12 | -1.66 | -0.50% | 707,500 |
| Sep 17, 2026 | 328.46 | 334.20 | 325.35 | 328.78 | +0.35 | +0.11% | 280,100 |
| Sep 16, 2026 | 326.89 | 330.87 | 326.14 | 328.43 | -0.27 | -0.08% | 286,700 |
| Sep 15, 2026 | 329.41 | 330.27 | 325.07 | 328.70 | -1.92 | -0.58% | 243,500 |
| Sep 14, 2026 | 329.70 | 331.25 | 327.87 | 330.62 | +5.63 | +1.73% | 531,800 |
| Sep 11, 2026 | 329.07 | 330.12 | 322.97 | 324.99 | -1.54 | -0.47% | 182,000 |
| Sep 10, 2026 | 326.20 | 326.92 | 322.49 | 326.53 | +4.00 | +1.24% | 281,100 |
| Sep 9, 2026 | 324.38 | 324.38 | 319.16 | 322.53 | -0.57 | -0.18% | 232,300 |
| Sep 8, 2026 | 326.48 | 328.05 | 321.66 | 323.10 | -7.28 | -2.20% | 254,800 |
| Sep 4, 2026 | 333.79 | 336.14 | 329.89 | 330.38 | -7.59 | -2.25% | 293,200 |
| Sep 3, 2026 | 333.41 | 340.24 | 331.78 | 337.97 | +6.76 | +2.04% | 236,600 |
| Sep 2, 2026 | 331.84 | 333.86 | 330.27 | 331.21 | +1.42 | +0.43% | 219,000 |
| Sep 1, 2026 | 330.16 | 334.97 | 328.53 | 329.79 | +2.15 | +0.66% | 219,700 |
| Aug 31, 2026 | 329.91 | 330.22 | 326.00 | 327.64 | -3.10 | -0.94% | 285,300 |
| Aug 28, 2026 | 330.52 | 333.34 | 329.36 | 330.74 | +0.33 | +0.10% | 184,200 |
| Aug 27, 2026 | 328.06 | 331.31 | 326.37 | 330.41 | -1.32 | -0.40% | 185,300 |
| Aug 26, 2026 | 329.42 | 335.17 | 329.42 | 331.73 | +2.53 | +0.77% | 201,900 |
| Aug 25, 2026 | 329.02 | 330.26 | 326.64 | 329.20 | -0.22 | -0.07% | 192,000 |
| Aug 24, 2026 | 324.16 | 330.77 | 324.16 | 329.42 | +5.97 | +1.85% | 233,100 |
| Aug 21, 2026 | 323.90 | 325.21 | 321.17 | 323.45 | +1.30 | +0.40% | 468,600 |
| Aug 20, 2026 | 315.95 | 322.88 | 315.89 | 322.15 | +4.91 | +1.55% | 233,300 |
| Aug 19, 2026 | 321.54 | 323.16 | 317.24 | 317.24 | -3.48 | -1.09% | 260,700 |
| Aug 18, 2026 | 322.87 | 326.47 | 320.37 | 320.72 | +2.22 | +0.70% | 224,300 |
| Aug 17, 2026 | 322.29 | 325.32 | 317.97 | 318.50 | -4.86 | -1.50% | 250,100 |
| Aug 14, 2026 | 320.74 | 324.02 | 318.27 | 323.36 | +3.50 | +1.09% | 206,400 |
65 days, newest first. Daily bars as drawn on the RNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.