NYSE : RNR
RenaissanceRe Holdings Ltd. — Price history
Financials · Insurance - Reinsurance · Bermuda
Last price 350.94 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 14.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RenaissanceRe Holdings Ltd. (RNR) closed at 350.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 341.15 | 354.29 | 340.58 | 350.94 | 749,050 | +3.42% |
| 2026-10-30 | 344.11 | 344.11 | 337.965 | 339.32 | 507,877 | +0.19% |
| 2026-10-29 | 337.1 | 340.63 | 332.52 | 338.66 | 555,568 | +1.95% |
| 2026-10-28 | 331.63 | 334.375 | 318.295 | 332.19 | 1,035,390 | -2.65% |
| 2026-10-27 | 350.5 | 353.295 | 339.38 | 341.22 | 677,449 | -2.97% |
| 2026-10-26 | 353.28 | 356.96 | 351.28 | 351.66 | 564,298 | -0.27% |
| 2026-10-23 | 362.4 | 363.842 | 351.6 | 352.6 | 533,024 | -2.76% |
| 2026-10-22 | 357.77 | 363.25 | 354.92 | 362.59 | 360,893 | +2.12% |
| 2026-10-21 | 352.77 | 355.73 | 352.535 | 355.07 | 241,301 | +0.21% |
| 2026-10-20 | 353.95 | 357.07 | 351.68 | 354.33 | 326,671 | +0.80% |
| 2026-10-19 | 346.94 | 352.195 | 346.16 | 351.53 | 321,795 | +0.13% |
| 2026-10-16 | 344.19 | 351.2 | 344.19 | 351.06 | 301,668 | +2.00% |
| 2026-10-15 | 345 | 349.25 | 339.96 | 344.16 | 494,984 | +1.37% |
| 2026-10-14 | 340.54 | 342.75 | 334.48 | 339.51 | 540,126 | -0.38% |
| 2026-10-13 | 342.16 | 342.38 | 338.8 | 340.82 | 603,163 | +0.58% |
| 2026-10-12 | 332.96 | 341.565 | 332.96 | 338.87 | 501,869 | +2.26% |
| 2026-10-09 | 330.82 | 335.925 | 329.77 | 331.38 | 406,946 | +0.01% |
| 2026-10-08 | 323.59 | 335.61 | 321.25 | 331.34 | 462,945 | +2.57% |
| 2026-10-07 | 323.99 | 326.89 | 322.83 | 323.03 | 465,312 | -0.43% |
| 2026-10-06 | 324.7 | 330.115 | 322.27 | 324.42 | 413,286 | +0.32% |
| 2026-10-05 | 325.89 | 326.33 | 323.045 | 323.39 | 380,457 | -0.66% |
| 2026-10-02 | 322.69 | 325.82 | 321.22 | 325.53 | 333,927 | +0.79% |
| 2026-10-01 | 318.75 | 325.34 | 316.596 | 322.99 | 385,787 | +1.50% |
| 2026-09-30 | 324.28 | 325.995 | 318.23 | 318.23 | 312,500 | -1.94% |
| 2026-09-29 | 327.92 | 327.92 | 320.245 | 324.53 | 261,062 | -0.11% |
| 2026-09-28 | 325.77 | 328.98 | 323.78 | 324.9 | 238,854 | -0.21% |
| 2026-09-25 | 331.74 | 331.74 | 325.56 | 325.6 | 279,846 | -1.46% |
| 2026-09-24 | 330.08 | 333.67 | 330.04 | 330.42 | 273,696 | +0.49% |
| 2026-09-23 | 327.49 | 331.41 | 322.41 | 328.8 | 316,849 | +0.89% |
| 2026-09-22 | 326.36 | 328.13 | 321.805 | 325.9 | 356,371 | -0.12% |
| 2026-09-21 | 326.99 | 330.65 | 325.12 | 326.29 | 302,313 | -0.25% |
| 2026-09-18 | 327.43 | 329.48 | 324.325 | 327.12 | 676,003 | -0.50% |
| 2026-09-17 | 328.46 | 334.2 | 325.345 | 328.78 | 279,933 | +0.11% |
| 2026-09-16 | 326.89 | 330.87 | 326.14 | 328.43 | 283,853 | -0.08% |
| 2026-09-15 | 329.41 | 330.265 | 325.07 | 328.7 | 241,389 | -0.46% |
| 2026-09-14 | 329.7 | 331.25 | 327.87 | 330.62 | 497,570 | +1.73% |
| 2026-09-11 | 329.07 | 330.118 | 322.97 | 324.99 | 182,404 | -0.47% |
| 2026-09-10 | 326.2 | 326.92 | 322.49 | 326.53 | 281,309 | +1.24% |
| 2026-09-09 | 324.38 | 324.38 | 319.16 | 322.53 | 233,492 | -0.18% |
| 2026-09-08 | 326.48 | 328.05 | 321.66 | 323.1 | 257,006 | -2.20% |
| 2026-09-04 | 333.79 | 336.14 | 329.89 | 330.38 | 293,441 | -2.25% |
| 2026-09-03 | 333.41 | 340.244 | 331.78 | 337.97 | 236,621 | +2.04% |
| 2026-09-02 | 331.84 | 333.86 | 330.265 | 331.21 | 219,021 | +0.43% |
| 2026-09-01 | 330.16 | 334.97 | 328.525 | 329.79 | 219,663 | +0.66% |
| 2026-08-31 | 329.91 | 330.22 | 326 | 327.64 | 285,258 | -0.94% |
| 2026-08-28 | 330.52 | 333.34 | 329.36 | 330.74 | 184,168 | +0.10% |
| 2026-08-27 | 328.06 | 331.305 | 326.37 | 330.41 | 185,338 | -0.40% |
| 2026-08-26 | 329.42 | 335.17 | 329.42 | 331.73 | 201,905 | +0.77% |
| 2026-08-25 | 329.02 | 330.26 | 326.64 | 329.2 | 191,980 | -0.07% |
| 2026-08-24 | 324.16 | 330.77 | 324.16 | 329.42 | 233,131 | +1.85% |
| 2026-08-21 | 323.9 | 325.21 | 321.17 | 323.45 | 468,617 | +0.40% |
| 2026-08-20 | 315.95 | 322.88 | 315.89 | 322.15 | 233,319 | +1.55% |
| 2026-08-19 | 321.54 | 323.155 | 317.24 | 317.24 | 260,722 | -1.09% |
| 2026-08-18 | 322.87 | 326.465 | 320.37 | 320.72 | 224,278 | +0.70% |
| 2026-08-17 | 322.29 | 325.32 | 317.97 | 318.5 | 250,122 | -1.50% |
| 2026-08-14 | 320.74 | 324.02 | 318.27 | 323.36 | 206,407 | +1.09% |
| 2026-08-13 | 319.92 | 321.545 | 318.42 | 319.86 | 234,729 | +0.76% |
| 2026-08-12 | 314.22 | 319.61 | 313.28 | 317.45 | 260,233 | +0.29% |
| 2026-08-11 | 317.94 | 321.34 | 316.11 | 316.52 | 186,141 | -0.60% |
| 2026-08-10 | 324.8 | 324.8 | 317.86 | 318.42 | 259,857 | -1.07% |
| 2026-08-07 | 321.17 | 325.76 | 319.315 | 321.87 | 164,109 | -0.50% |
| 2026-08-06 | 325.99 | 328.56 | 322.42 | 323.49 | 220,380 | -0.03% |
| 2026-08-05 | 322.91 | 326.18 | 320.79 | 323.58 | 267,347 | +0.57% |
| 2026-08-04 | 317.55 | 323.63 | 316.76 | 321.75 | 313,322 | +0.12% |
| 2026-08-03 | 320.85 | 325.26 | 319.82 | 321.37 | 230,815 | +0.43% |
| 2026-07-31 | 315.49 | 322 | 315 | 319.98 | 325,931 | +0.51% |
| 2026-07-30 | 332.75 | 335.68 | 315.12 | 318.36 | 410,573 | -4.28% |
| 2026-07-29 | 332.58 | 335.97 | 330.73 | 332.61 | 314,765 | -0.49% |
| 2026-07-28 | 332 | 335.88 | 331.55 | 334.24 | 475,634 | +1.63% |
| 2026-07-27 | 327.72 | 331.445 | 327.72 | 328.87 | 308,408 | -0.07% |
| 2026-07-24 | 314.3 | 329.6 | 314.3 | 329.1 | 295,777 | +3.68% |
| 2026-07-23 | 323.67 | 324.51 | 313.21 | 317.41 | 674,008 | -0.71% |
| 2026-07-22 | 322.58 | 323.04 | 316.86 | 319.69 | 348,117 | -0.46% |
| 2026-07-21 | 327.21 | 327.21 | 317.92 | 321.18 | 293,648 | -0.10% |
| 2026-07-20 | 321.81 | 325.83 | 318.86 | 321.51 | 434,886 | -0.48% |
| 2026-07-17 | 316.255 | 325.55 | 316.255 | 323.06 | 364,908 | +2.47% |
| 2026-07-16 | 305.28 | 315.26 | 297.98 | 315.26 | 334,485 | +2.45% |
| 2026-07-15 | 314.88 | 315.81 | 306.76 | 307.73 | 359,494 | -3.81% |
| 2026-07-14 | 318.22 | 323 | 318.22 | 319.92 | 348,337 | -0.23% |
| 2026-07-13 | 318.2 | 321.83 | 317.46 | 320.66 | 220,501 | +1.80% |
| 2026-07-10 | 312.32 | 315.53 | 309.39 | 314.99 | 421,864 | +1.23% |
| 2026-07-09 | 322.47 | 323.84 | 309 | 311.17 | 608,555 | -3.47% |
| 2026-07-08 | 325.63 | 327.335 | 322.19 | 322.37 | 299,904 | -0.41% |
| 2026-07-07 | 324.91 | 329.573 | 322.83 | 323.69 | 298,587 | +0.18% |
| 2026-07-06 | 325.78 | 326.16 | 321.9 | 323.11 | 405,416 | -0.97% |
| 2026-07-02 | 318.32 | 328.385 | 313.6 | 326.29 | 318,841 | +2.98% |
| 2026-07-01 | 320.6 | 325.2 | 315.96 | 316.84 | 417,805 | -0.02% |
| 2026-06-30 | 323.47 | 325.385 | 314.05 | 316.9 | 460,350 | -1.90% |
| 2026-06-29 | 318.15 | 323.07 | 316.96 | 323.03 | 301,499 | +1.08% |
| 2026-06-26 | 309.87 | 319.795 | 307.26 | 319.59 | 611,396 | +4.05% |
| 2026-06-25 | 308.83 | 313.815 | 305.85 | 307.14 | 225,358 | -0.95% |
| 2026-06-24 | 309.3 | 313.12 | 307.05 | 310.08 | 321,665 | +0.82% |
| 2026-06-23 | 304.12 | 308.45 | 302.34 | 307.56 | 263,351 | +2.20% |
| 2026-06-22 | 295.38 | 307.04 | 295.38 | 300.93 | 365,718 | +0.59% |
| 2026-06-18 | 301.64 | 304.99 | 297.56 | 299.17 | 618,079 | -1.27% |
| 2026-06-17 | 299.12 | 304.46 | 299.12 | 303.02 | 231,445 | +0.80% |
| 2026-06-16 | 298.78 | 302.53 | 297.515 | 300.61 | 291,450 | +1.09% |
| 2026-06-15 | 297.25 | 302.75 | 296.509 | 297.38 | 283,410 | -1.03% |
| 2026-06-12 | 300.84 | 301.31 | 298.2 | 300.88 | 302,929 | +0.92% |
| 2026-06-11 | 297.77 | 301.24 | 297.025 | 298.15 | 349,071 | +0.81% |
| 2026-06-10 | 289.73 | 296.64 | 286.865 | 295.75 | 676,667 | +4.60% |
| 2026-06-09 | 283.58 | 285.97 | 281.81 | 282.74 | 366,367 | +0.22% |
| 2026-06-08 | 286.55 | 288.53 | 282.09 | 282.11 | 290,836 | -2.21% |
| 2026-06-05 | 279.65 | 290.79 | 279.65 | 288.48 | 303,864 | +3.87% |
| 2026-06-04 | 282.92 | 287.48 | 277.01 | 277.73 | 348,500 | -1.03% |
| 2026-06-03 | 278.89 | 282.02 | 278.465 | 280.61 | 310,613 | +1.05% |
| 2026-06-02 | 277.46 | 280.98 | 275.605 | 277.69 | 294,054 | -0.01% |
| 2026-06-01 | 282.14 | 283.385 | 277.61 | 277.71 | 357,691 | -0.94% |
| 2026-05-29 | 284.62 | 285.557 | 279.35 | 280.35 | 407,053 | -1.85% |
| 2026-05-28 | 286.82 | 291.14 | 285.185 | 285.63 | 304,986 | -1.40% |
| 2026-05-27 | 297.15 | 297.15 | 288.44 | 289.68 | 453,868 | -1.75% |
| 2026-05-26 | 294.79 | 297.48 | 292.71 | 294.83 | 312,599 | -0.25% |
| 2026-05-22 | 300.56 | 303.3 | 294.88 | 295.56 | 324,259 | -1.66% |
| 2026-05-21 | 301.79 | 305.35 | 299.05 | 300.56 | 333,094 | -0.82% |
| 2026-05-20 | 302.03 | 304.87 | 299.27 | 303.06 | 450,699 | +0.34% |
| 2026-05-19 | 298.56 | 306.64 | 296.485 | 302.03 | 669,144 | +1.22% |
| 2026-05-18 | 292.57 | 299.93 | 292.57 | 298.4 | 414,934 | +1.42% |
| 2026-05-15 | 287.29 | 294.43 | 287.29 | 294.23 | 741,142 | +2.19% |
| 2026-05-14 | 291.58 | 293.36 | 286.77 | 287.93 | 443,003 | -0.72% |
| 2026-05-13 | 294.51 | 299.154 | 288.06 | 290.01 | 329,410 | -2.14% |