Renaissancere Holdings Ltd (RNR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +1.9% vs the 50-day and +9.4% vs the 200-day average, 6.7% below the 52-week high and +36.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Renaissancere Holdings Ltd trades 1.9% above its 50-day and 9.4% above its 200-day moving average. (as of 2026-10-30)

RenaissanceRe underwrites reinsurance and insurance, taking on risk that primary insurers pass along in exchange for premium. Its Property segment covers catastrophe losses such as hurricanes, earthquakes and storms, while its Casualty and Specialty segment covers liability, workers' compensation and lines like cyber, marine and trade credit.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RNR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	344.11	344.11	337.96	339.32	+0.19%	507,852
2026-10-29	337.10	340.63	332.52	338.66	+1.95%	555,568
2026-10-28	331.63	334.38	318.30	332.19	-2.65%	1,035,390
2026-10-27	350.50	353.30	339.38	341.22	-2.97%	677,449
2026-10-26	353.28	356.96	351.28	351.66	-0.27%	564,298
2026-10-23	362.40	363.84	351.60	352.60	-2.76%	533,000
2026-10-22	357.77	363.25	354.92	362.59	+2.12%	360,900
2026-10-21	352.77	355.73	352.54	355.07	+0.21%	241,300
2026-10-20	353.95	357.07	351.68	354.33	+0.80%	326,700
2026-10-19	346.94	352.20	346.16	351.53	+0.13%	321,800
2026-10-16	344.19	351.20	344.19	351.06	+2.00%	302,600
2026-10-15	345.00	349.25	339.96	344.16	+1.37%	495,000
2026-10-14	340.54	342.75	334.48	339.51	-0.38%	541,800
2026-10-13	342.16	342.38	338.80	340.82	+0.58%	603,400
2026-10-12	332.96	341.57	332.96	338.87	+2.26%	502,400
2026-10-09	330.82	335.93	329.77	331.38	+0.01%	406,900
2026-10-08	323.59	335.61	321.25	331.34	+2.57%	464,400
2026-10-07	323.99	326.89	322.83	323.03	-0.43%	465,300
2026-10-06	324.70	330.12	322.27	324.42	+0.32%	413,290
2026-10-05	325.89	326.33	323.05	323.39	-0.66%	390,226
2026-10-02	322.69	325.82	321.22	325.53	+0.79%	333,900
2026-10-01	318.75	325.34	316.60	322.99	+1.50%	385,800
2026-09-30	324.28	326.00	318.23	318.23	-1.94%	313,400
2026-09-29	327.92	327.92	320.25	324.53	-0.11%	261,100
2026-09-28	325.77	328.98	323.78	324.90	-0.21%	242,600
2026-09-25	331.74	331.74	325.56	325.60	-1.46%	280,400
2026-09-24	330.08	333.67	330.04	330.42	+0.49%	273,700
2026-09-23	327.49	331.41	322.41	328.80	+0.89%	323,200
2026-09-22	326.36	328.13	321.80	325.90	-0.12%	362,500
2026-09-21	326.99	330.65	325.12	326.29	-0.25%	302,300
2026-09-18	327.43	329.48	324.33	327.12	-0.50%	707,500
2026-09-17	328.46	334.20	325.35	328.78	+0.11%	280,100
2026-09-16	326.89	330.87	326.14	328.43	-0.08%	286,700
2026-09-15	329.41	330.27	325.07	328.70	-0.58%	243,500
2026-09-14	329.70	331.25	327.87	330.62	+1.73%	531,800
2026-09-11	329.07	330.12	322.97	324.99	-0.47%	182,000
2026-09-10	326.20	326.92	322.49	326.53	+1.24%	281,100
2026-09-09	324.38	324.38	319.16	322.53	-0.18%	232,300
2026-09-08	326.48	328.05	321.66	323.10	-2.20%	254,800
2026-09-04	333.79	336.14	329.89	330.38	-2.25%	293,200
2026-09-03	333.41	340.24	331.78	337.97	+2.04%	236,600
2026-09-02	331.84	333.86	330.27	331.21	+0.43%	219,000
2026-09-01	330.16	334.97	328.53	329.79	+0.66%	219,700
2026-08-31	329.91	330.22	326.00	327.64	-0.94%	285,300
2026-08-28	330.52	333.34	329.36	330.74	+0.10%	184,200
2026-08-27	328.06	331.31	326.37	330.41	-0.40%	185,300
2026-08-26	329.42	335.17	329.42	331.73	+0.77%	201,900
2026-08-25	329.02	330.26	326.64	329.20	-0.07%	192,000
2026-08-24	324.16	330.77	324.16	329.42	+1.85%	233,100
2026-08-21	323.90	325.21	321.17	323.45	+0.40%	468,600
2026-08-20	315.95	322.88	315.89	322.15	+1.55%	233,300
2026-08-19	321.54	323.16	317.24	317.24	-1.09%	260,700
2026-08-18	322.87	326.46	320.37	320.72	+0.70%	224,278
2026-08-17	322.29	325.32	317.97	318.50	-1.50%	250,122
2026-08-14	320.74	324.02	318.27	323.36	+1.09%	206,400
2026-08-13	319.92	321.55	318.42	319.86	+0.76%	234,700
2026-08-12	314.22	319.61	313.28	317.45	+0.29%	260,200
2026-08-11	317.94	321.34	316.11	316.52	-0.60%	186,100
2026-08-10	324.80	324.80	317.86	318.42	-1.07%	259,800
2026-08-07	321.17	325.76	319.32	321.87	-0.50%	164,100
2026-08-06	325.99	328.56	322.42	323.49	-0.03%	220,400
2026-08-05	322.91	326.18	320.79	323.58	+0.57%	267,300
2026-08-04	317.55	323.63	316.76	321.75	+0.12%	313,322
2026-08-03	320.85	325.26	319.82	321.37	+0.43%	230,815
2026-07-31	315.49	322.00	315.00	319.98	+0.51%	325,900
2026-07-30	332.75	335.68	315.12	318.36	-4.28%	410,600
2026-07-29	332.58	335.97	330.73	332.61	-0.49%	314,800
2026-07-28	332.00	335.88	331.55	334.24	+1.63%	475,600
2026-07-27	327.72	331.45	327.72	328.87	-0.07%	308,300
2026-07-24	314.30	329.60	314.30	329.10	+3.68%	295,800
2026-07-23	323.67	324.51	313.21	317.41	-0.71%	674,000
2026-07-22	322.58	323.04	316.86	319.69	-0.46%	348,100
2026-07-21	327.21	327.21	317.92	321.18	-0.10%	293,648
2026-07-20	321.81	325.83	318.86	321.51	-0.48%	434,886
2026-07-17	316.26	325.55	316.26	323.06	+2.47%	364,900
2026-07-16	305.28	315.26	297.98	315.26	+2.45%	334,500
2026-07-15	314.88	315.81	306.76	307.73	-3.81%	359,500
2026-07-14	318.22	323.00	318.22	319.92	-0.23%	348,300
2026-07-13	318.20	321.83	317.46	320.66	+1.80%	220,100
2026-07-10	312.32	315.53	309.39	314.99	+1.23%	421,900
2026-07-09	322.47	323.84	309.00	311.17	-3.47%	608,600
2026-07-08	325.63	327.34	322.19	322.37	-0.41%	299,900
2026-07-07	324.91	329.57	322.83	323.69	+0.18%	298,600
2026-07-06	325.78	326.16	321.90	323.11	-0.97%	405,300
2026-07-02	318.32	328.39	313.60	326.29	+2.98%	318,800
2026-07-01	320.60	325.20	315.96	316.84	-0.02%	417,800
2026-06-30	323.47	325.39	314.05	316.90	-1.90%	460,400
2026-06-29	318.15	323.07	316.96	323.03	+1.08%	301,500
2026-06-26	309.87	319.80	307.26	319.59	+4.05%	611,400
2026-06-25	308.83	313.82	305.85	307.14	-0.95%	225,400
2026-06-24	309.30	313.12	307.05	310.08	+0.82%	321,700
2026-06-23	304.12	308.45	302.34	307.56	+2.20%	263,400
2026-06-22	295.38	307.04	295.38	300.93	+0.59%	365,700
2026-06-18	301.64	304.99	297.56	299.17	-1.27%	618,100
2026-06-17	299.12	304.46	299.12	303.02	+0.80%	231,400
2026-06-16	298.78	302.53	297.51	300.61	+1.09%	291,450
2026-06-15	297.25	302.75	296.51	297.38	-1.16%	283,410
2026-06-12	300.84	301.31	298.20	300.88	+0.92%	302,900
2026-06-11	297.77	301.24	297.03	298.15	+0.81%	349,100
2026-06-10	289.73	296.64	286.87	295.75	+4.60%	676,700
2026-06-09	283.58	285.97	281.81	282.74	+0.22%	366,400
2026-06-08	286.55	288.53	282.09	282.11	-2.21%	290,800
2026-06-05	279.65	290.79	279.65	288.48	+3.87%	303,900
2026-06-04	282.92	287.48	277.01	277.73	-1.03%	348,500
2026-06-03	278.89	282.02	278.47	280.61	+1.05%	310,600
2026-06-02	277.46	280.98	275.60	277.69	-0.01%	294,100
2026-06-01	282.14	283.39	277.61	277.71	-0.94%	357,700
2026-05-29	284.62	285.56	279.35	280.35	-1.85%	407,100
2026-05-28	286.82	291.14	285.19	285.63	-1.40%	305,000
2026-05-27	297.15	297.15	288.44	289.68	-1.75%	453,900
2026-05-26	294.79	297.48	292.71	294.83	-0.25%	312,600
2026-05-22	300.56	303.30	294.88	295.56	-1.66%	324,300
2026-05-21	301.79	305.35	299.05	300.56	-0.82%	333,100
2026-05-20	302.03	304.87	299.27	303.06	+0.34%	450,600
2026-05-19	298.56	306.64	296.49	302.03	+1.22%	669,100
2026-05-18	292.57	299.93	292.57	298.40	+1.42%	414,900
2026-05-15	287.29	294.43	287.29	294.23	+2.19%	741,100
2026-05-14	291.58	293.36	286.77	287.93	-0.72%	443,000
2026-05-13	294.51	299.15	288.06	290.01	-2.14%	329,400
2026-05-12	297.04	298.94	291.61	296.34	+0.13%	451,453
2026-05-11	301.25	302.08	295.28	295.95	-1.40%	299,789
2026-05-08	301.27	303.08	299.09	300.16	-0.23%	187,700
2026-05-07	302.94	306.04	297.24	300.84	-0.59%	313,300
2026-05-06	302.62	306.59	300.60	302.63	+0.20%	243,800
2026-05-05	303.64	307.32	302.04	302.04	-0.08%	354,800
2026-05-04	300.43	303.33	297.85	302.28	+1.00%	449,800
2026-05-01	308.41	308.77	298.38	299.30	-2.50%	475,400
2026-04-30	301.92	311.76	301.92	306.97	+1.06%	551,200
2026-04-29	290.00	305.68	290.00	303.75	-2.21%	544,300
2026-04-28	314.78	314.78	309.03	310.61	-0.12%	349,100
2026-04-27	307.35	313.49	306.96	310.99	+0.52%	282,100
2026-04-24	312.10	313.70	308.91	309.38	-1.30%	268,100
2026-04-23	312.37	314.99	308.45	313.44	+0.77%	271,100
2026-04-22	307.20	312.29	307.20	311.05	-0.22%	274,700
2026-04-21	313.10	315.62	307.67	311.73	-0.34%	363,609
2026-04-20	314.37	318.20	311.52	312.80	-0.76%	270,584
2026-04-17	312.31	318.00	312.31	315.20	+0.18%	190,300
2026-04-16	312.86	315.00	310.56	314.62	+1.24%	311,100
2026-04-15	308.14	314.57	307.28	310.76	+0.83%	331,500
2026-04-14	305.87	308.77	303.97	308.20	+0.12%	239,600
2026-04-13	303.43	308.53	302.06	307.84	+1.59%	389,500
2026-04-10	309.48	310.08	301.09	303.03	-2.20%	261,600
2026-04-09	308.58	314.22	307.22	309.85	+0.90%	212,200
2026-04-08	301.51	309.07	300.30	307.08	+1.45%	383,300
2026-04-07	300.75	305.59	298.51	302.70	+0.56%	226,200
2026-04-06	303.59	303.61	296.82	301.00	+0.21%	161,600
2026-04-02	296.22	301.50	287.84	300.37	+1.59%	176,700
2026-04-01	296.28	298.26	294.01	295.66	-0.53%	222,000
2026-03-31	297.08	300.55	293.26	297.23	+0.55%	233,250
2026-03-30	294.19	297.63	292.60	295.59	+1.16%	220,750
2026-03-27	297.61	297.98	291.65	292.21	-1.26%	249,700
2026-03-26	293.72	296.70	292.81	295.95	+0.92%	253,300
2026-03-25	296.87	296.87	292.26	293.24	-0.32%	204,300
2026-03-24	292.92	298.38	292.92	294.17	+0.32%	306,700
2026-03-23	296.14	300.11	293.05	293.23	+0.86%	438,700
2026-03-20	291.20	293.66	289.09	290.73	-0.33%	906,800
2026-03-19	295.44	296.90	290.02	291.68	-1.36%	342,700
2026-03-18	294.85	298.48	293.37	295.71	+0.07%	402,700
2026-03-17	298.44	301.98	294.41	295.51	+0.50%	291,100
2026-03-16	295.15	298.47	293.13	294.03	+0.09%	286,400
2026-03-13	293.83	295.58	291.31	293.78	+0.83%	251,200
2026-03-12	288.33	293.93	287.40	291.36	+0.18%	322,700
2026-03-11	296.00	298.13	288.93	290.85	-2.14%	553,000
2026-03-10	294.45	300.76	291.88	297.22	+0.20%	383,400
2026-03-09	297.87	299.71	294.10	296.64	-0.72%	386,900
2026-03-06	296.83	299.48	290.91	298.78	+0.33%	324,000
2026-03-05	298.49	300.46	293.88	297.79	-0.90%	312,700
2026-03-04	300.52	301.53	297.72	300.48	-0.40%	289,500
2026-03-03	303.47	307.00	296.30	301.68	-1.74%	307,300
2026-03-02	303.79	309.47	302.46	307.03	+1.51%	289,300
2026-02-27	300.00	303.24	296.75	302.46	+1.36%	362,100
2026-02-26	297.63	300.99	294.41	298.39	-0.10%	389,000
2026-02-25	304.50	305.50	296.61	298.68	-2.14%	531,900
2026-02-24	305.04	305.68	300.02	305.21	+1.10%	360,300
2026-02-23	299.74	304.68	297.41	301.90	+0.97%	297,100
2026-02-20	301.27	301.27	293.37	299.00	-0.33%	688,800
2026-02-19	304.20	305.75	299.07	300.00	-1.29%	301,100
2026-02-18	309.21	312.67	301.00	303.92	-1.05%	324,700
2026-02-17	302.91	309.91	301.05	307.13	+1.91%	257,000
2026-02-13	309.43	311.18	299.20	301.37	-3.07%	624,800
2026-02-12	309.00	315.88	305.96	310.90	+2.00%	752,200
2026-02-11	295.59	304.93	293.27	304.81	+3.15%	561,600
2026-02-10	287.04	295.81	287.04	295.51	+2.22%	303,100
2026-02-09	295.85	299.50	288.56	289.10	-3.81%	323,100
2026-02-06	306.07	309.52	300.43	300.56	-1.55%	474,800
2026-02-05	301.14	310.80	299.39	305.29	+1.64%	707,900
2026-02-04	290.00	303.64	284.07	300.37	+5.04%	956,700
2026-02-03	283.83	288.62	283.48	285.95	+0.51%	324,200
2026-02-02	284.00	288.00	281.34	284.50	+0.99%	387,100
2026-01-30	282.73	284.00	279.52	281.70	-0.36%	419,700
2026-01-29	277.95	282.94	276.21	282.72	+2.66%	364,800
2026-01-28	274.57	279.00	273.92	275.40	+0.37%	291,200
2026-01-27	275.59	276.48	272.02	274.39	-0.46%	318,900
2026-01-26	274.92	278.46	274.22	275.67	+0.84%	256,000
2026-01-23	269.70	273.62	268.46	273.37	+0.61%	272,100
2026-01-22	273.31	273.62	268.83	271.70	-0.94%	246,800
2026-01-21	273.52	277.22	269.56	274.28	+0.66%	271,300
2026-01-20	269.58	273.24	268.87	272.47	+0.94%	258,400
2026-01-16	271.92	272.43	268.68	269.92	-0.72%	316,600
2026-01-15	274.28	276.49	270.72	271.89	-0.81%	261,600
2026-01-14	271.15	277.54	271.06	274.11	+1.48%	356,100
2026-01-13	272.57	275.49	270.01	270.10	-1.68%	495,300
2026-01-12	272.83	278.18	272.30	274.72	+0.57%	307,200
2026-01-09	276.69	278.70	271.72	273.15	-2.28%	388,800
2026-01-08	274.84	280.17	272.64	279.51	+1.98%	291,800
2026-01-07	273.47	274.91	270.66	274.07	+0.76%	392,000
2026-01-06	276.57	277.99	268.57	272.00	-2.01%	576,700
2026-01-05	270.70	278.73	269.94	277.57	+1.96%	505,800
2026-01-02	280.04	281.41	271.86	272.24	-3.17%	558,900
2025-12-31	283.54	284.30	280.92	281.16	-0.88%	219,100
2025-12-30	284.66	285.26	282.88	283.67	-0.06%	329,800
2025-12-29	281.55	285.00	281.45	283.84	+0.87%	232,000
2025-12-26	279.48	281.50	279.20	281.40	+1.09%	185,200
2025-12-24	281.47	283.03	278.36	278.36	-1.08%	172,300
2025-12-23	282.19	284.26	281.00	281.39	-0.27%	394,200
2025-12-22	278.01	282.77	277.99	282.15	+1.30%	298,400
2025-12-19	274.71	278.80	274.71	278.52	+1.31%	979,300
2025-12-18	275.01	276.03	271.97	274.91	-0.67%	477,600
2025-12-17	272.08	277.33	270.83	276.76	+1.59%	462,100
2025-12-16	272.12	274.31	271.10	272.44	+0.33%	396,300
2025-12-15	272.67	275.00	267.91	271.54	-0.32%	323,800
2025-12-12	272.00	272.43	269.34	272.41	+0.75%	250,600
2025-12-11	265.25	270.62	265.25	270.39	+1.92%	318,900
2025-12-10	263.23	267.55	261.72	265.29	+0.71%	312,500
2025-12-09	265.29	267.50	263.01	263.41	-0.36%	275,800
2025-12-08	262.41	265.32	261.22	264.37	-0.16%	300,000
2025-12-05	271.95	271.95	264.57	264.80	-1.44%	332,900
2025-12-04	265.00	269.86	265.00	268.68	+0.85%	376,800
2025-12-03	264.59	268.38	264.36	266.41	+0.52%	433,000
2025-12-02	262.93	267.74	261.38	265.02	+0.40%	515,600
2025-12-01	262.41	265.43	261.98	263.96	+1.07%	473,600
2025-11-28	260.60	263.64	260.60	261.17	+0.09%	199,800
2025-11-26	262.15	263.87	260.30	260.93	-0.30%	312,800
2025-11-25	256.78	263.10	256.31	261.72	+2.66%	555,300
2025-11-24	255.00	255.34	251.60	254.93	-0.90%	463,400
2025-11-21	262.54	263.03	256.37	257.24	-1.63%	501,800
2025-11-20	263.12	264.35	258.68	261.49	-0.26%	407,800
2025-11-19	264.84	265.92	260.57	262.16	-1.38%	338,200
2025-11-18	263.24	267.48	260.90	265.83	+1.17%	315,200
2025-11-17	263.64	267.16	262.54	262.76	-0.31%	400,100
2025-11-14	267.20	269.81	262.76	263.57	-1.47%	346,700
2025-11-13	266.53	268.96	266.53	267.50	+0.61%	281,300
2025-11-12	266.41	268.03	264.94	265.87	-0.34%	348,000
2025-11-11	267.87	269.82	265.57	266.77	-0.31%	337,300
2025-11-10	268.14	268.99	263.34	267.60	-0.69%	331,500
2025-11-07	266.05	269.48	265.61	269.45	+1.19%	480,000
2025-11-06	268.79	274.80	265.76	266.27	-0.41%	661,500
2025-11-05	262.59	267.52	262.59	267.37	+1.82%	458,800
2025-11-04	256.13	262.73	254.48	262.59	+2.58%	616,300
2025-11-03	253.33	258.12	251.36	255.99	+0.75%	602,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.82%). Worst month: Dec (-3.57%). Based on 5 years of daily data (2022–2026).

Jan+4.15%
Feb+2.98%
Mar-1.56%
Apr+0.62%
May-2.34%
Jun+2.05%
Jul+1.70%
Aug+3.12%
Sep+2.69%
Oct+4.66%
Nov+6.82%
Dec-3.57%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Renaissancere Holdings Ltd's (RNR) latest close?

339.32 on 2026-10-30, from the Closelook data lake's daily price record.

What is RNR's 52-week high and low?

363.84 high and 248.64 low over the trailing 52 weeks, as of 2026-10-30.

What is Renaissancere Holdings Ltd's strongest and weakest month historically?

Historically, RNR's strongest calendar month has been Nov (average +6.82%) and its weakest Dec (average -3.57%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RNR?

Uptrend stack intact: Trades +1.9% vs the 50-day and +9.4% vs the 200-day average, 6.7% below the 52-week high and +36.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RNR above its 50-day and 200-day moving averages?

Renaissancere Holdings Ltd trades 1.9% above its 50-day and 9.4% above its 200-day moving average (0.6% below its 20-day). As of 2026-10-30.