NYSE : RNST

Renasant Corporation — Price history

Financials · Banks - Regional · United States

Last price 39.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.61B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Renasant Corporation (RNST) closed at 40.255 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	40.26	40.26	40.26	40.255	7,763	+0.81%
2026-10-30	40.52	40.69	39.75	39.93	653,648	-0.82%
2026-10-29	40.06	40.68	39.84	40.26	1,146,994	+0.17%
2026-10-28	40.69	40.99	39.415	40.19	1,454,717	-3.34%
2026-10-27	41.97	41.97	41.43	41.58	539,620	-0.41%
2026-10-26	41.76	42.15	41.6	41.75	574,392	+0.43%
2026-10-23	41.34	41.85	41.055	41.57	643,324	+0.31%
2026-10-22	40.29	41.5	39.93	41.44	778,899	+2.80%
2026-10-21	40.46	40.57	40.04	40.31	772,487	-0.07%
2026-10-20	39.91	40.675	39.9	40.34	660,881	+1.64%
2026-10-19	39.75	39.915	39.625	39.69	396,702	-0.55%
2026-10-16	39.89	40.35	39.61	39.91	528,488	+0.35%
2026-10-15	39.15	39.84	39.065	39.77	759,848	+2.21%
2026-10-14	38.53	39.15	38.49	38.91	509,488	-0.69%
2026-10-13	39.43	39.52	38.95	39.18	513,586	-0.28%
2026-10-12	38.85	39.54	38.85	39.29	480,636	+0.72%
2026-10-09	39.15	39.15	38.83	39.01	436,778	-0.71%
2026-10-08	38.97	39.345	38.54	39.29	637,294	+1.05%
2026-10-07	39.09	39.11	38.6	38.88	668,092	-1.32%
2026-10-06	39.81	39.86	39.26	39.4	757,342	-0.61%
2026-10-05	39.65	40.03	39.16	39.64	885,469	-0.70%
2026-10-02	39.64	40.23	39.62	39.92	856,386	+1.63%
2026-10-01	38.59	39.3	38.08	39.28	802,399	+1.03%
2026-09-30	39.34	39.65	38.845	38.88	795,988	-1.17%
2026-09-29	40.01	40.06	39.13	39.34	737,838	-1.30%
2026-09-28	40.38	40.38	39.78	39.86	612,872	-1.21%
2026-09-25	40.29	40.57	40.2	40.35	651,317	+0.75%
2026-09-24	39.95	40.235	39.79	40.05	619,295	+0.88%
2026-09-23	39.58	40.19	39.58	39.7	807,079	-0.15%
2026-09-22	40.89	40.91	39.75	39.76	927,380	-1.88%
2026-09-21	40.76	40.97	40.42	40.52	1,228,651	-0.25%
2026-09-18	40.31	40.64	40	40.62	1,771,484	+0.25%
2026-09-17	40.95	41.1	40.38	40.52	476,482	-0.02%
2026-09-16	40.73	40.82	39.76	40.53	970,244	-0.47%
2026-09-15	40.92	41.38	40.865	40.96	509,067	-0.07%
2026-09-14	40.86	41.3	40.78	40.99	501,638	+0.54%
2026-09-11	41.05	41.3	40.27	40.77	506,781	+0.59%
2026-09-10	40.38	40.625	40.04	40.53	513,345	+0.25%
2026-09-09	40.63	40.94	40.245	40.43	455,860	-0.93%
2026-09-08	41.15	41.31	40.79	40.81	366,152	-1.43%
2026-09-04	41.12	41.66	41.12	41.4	389,485	+0.49%
2026-09-03	41.04	41.31	40.9	41.2	443,796	+1.35%
2026-09-02	40.32	41.18	40.24	40.65	705,577	+1.80%
2026-09-01	40.89	40.97	39.878	39.93	581,695	-2.40%
2026-08-31	41.08	41.12	39.15	40.91	653,077	-0.44%
2026-08-28	41.46	41.9	41.08	41.09	588,744	-0.44%
2026-08-27	41.05	41.29	40.43	41.27	464,532	+0.56%
2026-08-26	40.77	41.215	40.51	41.04	638,171	+0.07%
2026-08-25	41.47	41.47	40.935	41.01	514,857	-0.99%
2026-08-24	41.5	41.92	41.34	41.42	463,913	-0.19%
2026-08-21	42.18	42.18	41.38	41.5	532,001	-0.79%
2026-08-20	41.83	42.05	41.64	41.83	459,856	-0.50%
2026-08-19	42.65	42.66	41.92	42.04	652,166	-1.31%
2026-08-18	43.24	43.47	42.56	42.6	550,292	-1.18%
2026-08-17	43.44	43.675	41.01	43.11	406,332	-1.01%
2026-08-14	43.65	44.07	43.39	43.55	1,014,595	-0.59%
2026-08-13	43.72	43.93	43.57	43.81	599,890	+1.06%
2026-08-12	42.89	43.49	42.89	43.35	428,197	+0.98%
2026-08-11	42.81	43.25	42.775	42.93	639,347	+0.54%
2026-08-10	42.47	42.82	42.31	42.7	634,038	-0.07%
2026-08-07	43.05	43.22	42.65	42.73	454,621	-1.32%
2026-08-06	44.41	44.45	43.29	43.3	461,729	-1.88%
2026-08-05	44.48	44.48	44.02	44.13	466,259	-0.38%
2026-08-04	43.68	44.54	43.475	44.3	588,165	+0.84%
2026-08-03	43.38	44.12	42.17	43.93	518,055	+0.83%
2026-07-31	43.2	43.58	42.91	43.57	605,264	+0.53%
2026-07-30	44.23	44.35	43.2	43.34	781,632	-1.12%
2026-07-29	42.83	43.83	42.055	43.83	706,981	-0.14%
2026-07-28	43.6	44.12	43.45	43.89	439,372	+1.34%
2026-07-27	43.85	44.05	43.3	43.31	501,967	-0.37%
2026-07-24	43.19	43.9	40.32	43.47	568,010	+1.07%
2026-07-23	42.78	43.01	42.37	43.01	581,858	-0.85%
2026-07-22	43.54	43.615	43.08	43.38	495,730	-0.41%
2026-07-21	43.2	43.57	42.7	43.56	643,337	+0.79%
2026-07-20	43.66	43.94	43.16	43.22	474,220	-1.10%
2026-07-17	43.84	44.145	43.31	43.7	542,800	-1.24%
2026-07-16	43.11	44.5	42.69	44.25	794,301	+3.03%
2026-07-15	42.63	43.34	42.22	42.95	491,921	+0.89%
2026-07-14	42.51	42.78	42.24	42.57	615,616	+0.12%
2026-07-13	42.58	42.775	42.27	42.52	690,732	+0.00%
2026-07-10	42.24	42.674	42.19	42.52	586,798	+0.76%
2026-07-09	41.7	42.49	41.57	42.2	801,040	+1.74%
2026-07-08	42.34	42.34	41.235	41.48	1,028,975	-2.35%
2026-07-07	43.38	43.45	42.47	42.48	1,228,106	-1.19%
2026-07-06	43.22	43.3	41.74	42.99	708,007	+0.02%
2026-07-02	43.94	44	42.76	42.98	446,834	-1.56%
2026-07-01	42.8	43.915	42.47	43.66	727,449	+2.63%
2026-06-30	42.54	42.98	42.28	42.54	1,008,622	-0.33%
2026-06-29	43.19	43.31	42.6	42.68	1,259,067	-1.57%
2026-06-26	43.55	43.62	43.175	43.36	1,796,198	+0.05%
2026-06-25	43.39	43.96	43.25	43.34	583,237	+0.12%
2026-06-24	42.64	43.485	42.25	43.29	918,119	+1.26%
2026-06-23	42.1	42.805	42.1	42.75	648,714	+1.52%
2026-06-22	41.78	42.41	41.77	42.11	511,645	+1.01%
2026-06-18	41.49	41.97	41.42	41.69	1,358,475	+1.19%
2026-06-17	41.71	42.16	40.85	41.2	631,761	-1.65%
2026-06-16	42.22	42.52	41.69	41.89	698,927	+0.00%
2026-06-15	43.05	43.5	42.04	42.13	818,455	-1.59%
2026-06-12	42.5	43.13	42.5	42.81	664,593	+1.30%
2026-06-11	42.25	42.42	41.655	42.26	1,113,648	+0.74%
2026-06-10	41.82	42.305	41.545	41.95	585,018	+1.06%
2026-06-09	41.39	42.4	41.34	41.51	634,198	+1.12%
2026-06-08	41.14	41.73	40.49	41.05	809,983	+0.54%
2026-06-05	40.55	41.12	40.34	40.83	729,743	+0.72%
2026-06-04	40.02	40.72	39.805	40.54	584,473	+2.84%
2026-06-03	39.95	39.99	39.265	39.42	665,504	-2.47%
2026-06-02	39.45	40.46	39.45	40.42	552,482	+1.86%
2026-06-01	40.47	40.505	39.65	39.68	736,059	-2.55%
2026-05-29	40.7	41.01	40.415	40.72	831,610	+0.10%
2026-05-28	40.53	40.8	40.16	40.68	484,744	-0.22%
2026-05-27	41.52	41.6	40.678	40.77	428,486	-1.57%
2026-05-26	41.23	41.645	40.96	41.42	546,194	+1.02%
2026-05-22	41.24	41.34	40.92	41	627,838	-0.41%
2026-05-21	40.75	41.22	40.56	41.17	816,090	+0.12%
2026-05-20	40.12	41.23	39.85	41.12	1,008,574	+3.37%
2026-05-19	39.57	39.84	39.39	39.78	738,634	-0.03%
2026-05-18	39.38	40.1	38.79	39.79	867,841	+1.69%
2026-05-15	39.5	39.63	38.94	39.13	998,107	-1.24%
2026-05-14	39.5	39.84	39.34	39.62	830,244	+1.41%
2026-05-13	39.44	39.72	39.055	39.07	867,507	-1.34%