RenaissanceRe Holdings Ltd. (RNR)
NYSE: RNR · Real-Time Price · USD
281.16
-2.51 (-0.88%)
At close: Dec 31, 2025, 4:00 PM EST
280.66
-0.50 (-0.18%)
After-hours: Dec 31, 2025, 7:00 PM EST
RenaissanceRe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 283.54 | 284.30 | 280.92 | 281.16 | 281.16 | -0.88% | 217,857 |
| Dec 30, 2025 | 284.66 | 285.26 | 282.88 | 283.67 | 283.67 | -0.06% | 328,301 |
| Dec 29, 2025 | 281.55 | 285.00 | 281.45 | 283.84 | 283.84 | 0.87% | 229,813 |
| Dec 26, 2025 | 279.48 | 281.50 | 279.20 | 281.40 | 281.40 | 1.09% | 181,361 |
| Dec 24, 2025 | 281.47 | 283.03 | 278.36 | 278.36 | 278.36 | -1.08% | 170,111 |
| Dec 23, 2025 | 282.19 | 284.26 | 281.00 | 281.39 | 281.39 | -0.27% | 394,189 |
| Dec 22, 2025 | 278.01 | 282.77 | 277.99 | 282.15 | 282.15 | 1.30% | 297,681 |
| Dec 19, 2025 | 274.71 | 278.80 | 274.71 | 278.52 | 278.52 | 1.31% | 819,045 |
| Dec 18, 2025 | 275.01 | 276.03 | 271.97 | 274.91 | 274.91 | -0.67% | 477,587 |
| Dec 17, 2025 | 272.08 | 277.33 | 270.83 | 276.76 | 276.76 | 1.59% | 462,078 |
| Dec 16, 2025 | 272.12 | 274.31 | 271.10 | 272.44 | 272.44 | 0.33% | 396,340 |
| Dec 15, 2025 | 272.67 | 275.00 | 267.91 | 271.54 | 271.54 | -0.32% | 323,780 |
| Dec 12, 2025 | 272.00 | 272.43 | 269.34 | 272.41 | 272.01 | 0.75% | 250,637 |
| Dec 11, 2025 | 265.25 | 270.62 | 265.25 | 270.39 | 269.99 | 1.92% | 318,942 |
| Dec 10, 2025 | 263.23 | 267.55 | 261.72 | 265.29 | 264.90 | 0.71% | 312,493 |
| Dec 9, 2025 | 265.29 | 267.50 | 263.01 | 263.41 | 263.02 | -0.36% | 275,764 |
| Dec 8, 2025 | 262.41 | 265.32 | 261.22 | 264.37 | 263.98 | -0.16% | 299,995 |
| Dec 5, 2025 | 271.95 | 271.95 | 264.57 | 264.80 | 264.41 | -1.44% | 332,916 |
| Dec 4, 2025 | 265.00 | 269.86 | 265.00 | 268.68 | 268.29 | 0.85% | 376,849 |
| Dec 3, 2025 | 264.59 | 268.38 | 264.36 | 266.41 | 266.02 | 0.52% | 432,970 |
| Dec 2, 2025 | 262.93 | 267.74 | 261.38 | 265.02 | 264.63 | 0.40% | 515,619 |
| Dec 1, 2025 | 262.41 | 265.43 | 261.98 | 263.96 | 263.57 | 1.07% | 473,582 |
| Nov 28, 2025 | 260.60 | 263.64 | 260.60 | 261.17 | 260.79 | 0.09% | 199,813 |
| Nov 26, 2025 | 262.15 | 263.87 | 260.30 | 260.93 | 260.55 | -0.30% | 312,772 |
| Nov 25, 2025 | 256.78 | 263.10 | 256.31 | 261.72 | 261.34 | 2.66% | 555,317 |
| Nov 24, 2025 | 255.00 | 255.34 | 251.60 | 254.93 | 254.56 | -0.90% | 463,404 |
| Nov 21, 2025 | 262.54 | 263.03 | 256.37 | 257.24 | 256.86 | -1.63% | 501,784 |
| Nov 20, 2025 | 263.12 | 264.35 | 258.68 | 261.49 | 261.11 | -0.26% | 407,785 |
| Nov 19, 2025 | 264.84 | 265.92 | 260.57 | 262.16 | 261.78 | -1.38% | 338,190 |
| Nov 18, 2025 | 263.24 | 267.48 | 260.90 | 265.83 | 265.44 | 1.17% | 315,238 |
| Nov 17, 2025 | 263.64 | 267.16 | 262.54 | 262.76 | 262.37 | -0.31% | 400,119 |
| Nov 14, 2025 | 267.20 | 269.81 | 262.76 | 263.57 | 263.18 | -1.47% | 346,659 |
| Nov 13, 2025 | 266.53 | 268.96 | 266.53 | 267.50 | 267.11 | 0.61% | 281,275 |
| Nov 12, 2025 | 266.41 | 268.03 | 264.94 | 265.87 | 265.48 | -0.34% | 348,019 |
| Nov 11, 2025 | 267.87 | 269.82 | 265.57 | 266.77 | 266.38 | -0.31% | 337,304 |
| Nov 10, 2025 | 268.14 | 268.99 | 263.34 | 267.60 | 267.21 | -0.69% | 331,541 |
| Nov 7, 2025 | 266.05 | 269.48 | 265.61 | 269.45 | 269.05 | 1.19% | 479,954 |
| Nov 6, 2025 | 268.79 | 274.80 | 265.76 | 266.27 | 265.88 | -0.41% | 661,474 |
| Nov 5, 2025 | 262.59 | 267.52 | 262.59 | 267.37 | 266.98 | 1.82% | 458,831 |
| Nov 4, 2025 | 256.13 | 262.73 | 254.48 | 262.59 | 262.20 | 2.58% | 616,327 |
| Nov 3, 2025 | 253.33 | 258.12 | 251.36 | 255.99 | 255.61 | 0.75% | 602,662 |
| Oct 31, 2025 | 252.20 | 256.54 | 251.58 | 254.09 | 253.72 | -0.11% | 826,530 |
| Oct 30, 2025 | 250.00 | 255.92 | 248.64 | 254.36 | 253.99 | 2.75% | 769,569 |
| Oct 29, 2025 | 240.00 | 251.94 | 239.60 | 247.56 | 247.20 | 6.90% | 737,404 |
| Oct 28, 2025 | 241.08 | 241.08 | 231.17 | 231.59 | 231.25 | -4.41% | 538,161 |
| Oct 27, 2025 | 244.29 | 246.07 | 241.91 | 242.27 | 241.91 | -0.48% | 345,946 |
| Oct 24, 2025 | 244.14 | 244.14 | 240.39 | 243.44 | 243.08 | 0.08% | 363,865 |
| Oct 23, 2025 | 243.07 | 244.39 | 241.31 | 243.24 | 242.88 | 0.28% | 462,507 |
| Oct 22, 2025 | 245.16 | 248.64 | 240.57 | 242.56 | 242.20 | -1.12% | 402,845 |
| Oct 21, 2025 | 248.98 | 249.17 | 245.11 | 245.30 | 244.94 | -1.34% | 506,558 |