Renaissancere Holdings Ltd (RNR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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% | 313,300 |
| 2026-08-03 | 320.85 | 325.26 | 319.82 | 321.37 | +0.43% | 230,800 |
| 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 |
| 2025-10-31 | 252.20 | 256.54 | 251.58 | 254.09 | -0.11% | 826,500 |
| 2025-10-30 | 250.00 | 255.92 | 248.64 | 254.36 | +2.75% | 769,600 |
| 2025-10-29 | 240.00 | 251.94 | 239.60 | 247.56 | +6.90% | 737,400 |
| 2025-10-28 | 241.08 | 241.08 | 231.17 | 231.59 | -4.41% | 538,200 |
| 2025-10-27 | 244.29 | 246.07 | 241.91 | 242.27 | -0.48% | 345,900 |
| 2025-10-24 | 244.14 | 244.14 | 240.39 | 243.44 | +0.08% | 363,900 |
| 2025-10-23 | 243.07 | 244.39 | 241.31 | 243.24 | +0.28% | 462,500 |
| 2025-10-22 | 245.16 | 248.64 | 240.57 | 242.56 | -1.12% | 402,800 |
| 2025-10-21 | 248.98 | 249.17 | 245.11 | 245.30 | -1.34% | 506,600 |
| 2025-10-20 | 251.13 | 253.15 | 247.57 | 248.63 | -0.92% | 331,000 |
| 2025-10-17 | 251.82 | 255.14 | 250.51 | 250.95 | -0.37% | 513,100 |
| 2025-10-16 | 254.24 | 256.00 | 250.78 | 251.87 | -3.13% | 774,700 |
| 2025-10-15 | 263.30 | 264.63 | 259.21 | 260.00 | -1.73% | 594,400 |
| 2025-10-14 | 262.00 | 265.78 | 262.00 | 264.59 | +0.98% | 388,000 |
| 2025-10-13 | 258.72 | 262.72 | 258.33 | 262.03 | +0.62% | 286,800 |
| 2025-10-10 | 262.00 | 262.86 | 258.52 | 260.41 | +0.38% | 322,700 |
| 2025-10-09 | 258.38 | 262.39 | 257.65 | 259.42 | -1.04% | 390,600 |
| 2025-10-08 | 266.46 | 267.78 | 260.42 | 262.15 | -1.83% | 486,700 |
| 2025-10-07 | 267.55 | 272.42 | 265.85 | 267.03 | +0.24% | 474,800 |
| 2025-10-06 | 262.12 | 267.19 | 260.95 | 266.40 | +2.66% | 439,700 |
| 2025-10-03 | 255.00 | 260.99 | 255.00 | 259.51 | +1.47% | 377,800 |
| 2025-10-02 | 255.13 | 258.07 | 255.03 | 255.75 | -0.28% | 402,600 |
| 2025-10-01 | 255.35 | 259.17 | 253.23 | 256.46 | +1.00% | 364,900 |
| 2025-09-30 | 249.23 | 254.41 | 249.23 | 253.93 | +1.48% | 491,700 |
| 2025-09-29 | 250.39 | 250.39 | 246.31 | 250.22 | -0.16% | 335,600 |
| 2025-09-26 | 248.59 | 253.78 | 248.24 | 250.61 | +1.28% | 315,700 |
| 2025-09-25 | 250.42 | 252.00 | 245.00 | 247.45 | -1.19% | 296,300 |
| 2025-09-24 | 244.88 | 250.45 | 244.88 | 250.42 | +2.30% | 382,200 |
| 2025-09-23 | 242.75 | 244.91 | 242.57 | 244.79 | +0.95% | 332,000 |
| 2025-09-22 | 241.73 | 243.40 | 240.84 | 242.49 | -0.22% | 321,700 |
| 2025-09-19 | 243.36 | 243.78 | 241.44 | 243.02 | +0.21% | 1,543,400 |
| 2025-09-18 | 239.90 | 244.45 | 238.08 | 242.50 | +0.64% | 471,600 |
| 2025-09-17 | 237.86 | 241.97 | 237.18 | 240.96 | +1.67% | 329,900 |
| 2025-09-16 | 241.49 | 242.76 | 235.00 | 237.01 | -2.67% | 627,200 |
| 2025-09-15 | 247.55 | 249.81 | 242.70 | 243.50 | -1.56% | 401,500 |
| 2025-09-12 | 244.95 | 248.09 | 243.10 | 247.35 | +1.15% | 460,100 |
| 2025-09-11 | 238.01 | 244.63 | 237.91 | 244.54 | +2.53% | 323,500 |
| 2025-09-10 | 237.25 | 239.18 | 235.88 | 238.51 | +0.08% | 355,000 |
| 2025-09-09 | 239.10 | 241.21 | 238.03 | 238.33 | -0.68% | 362,200 |
| 2025-09-08 | 239.14 | 240.29 | 235.37 | 239.96 | -0.29% | 611,400 |
| 2025-09-05 | 244.63 | 245.83 | 240.46 | 240.65 | -1.63% | 344,900 |
| 2025-09-04 | 247.69 | 249.03 | 244.02 | 244.63 | -0.72% | 328,700 |
| 2025-09-03 | 243.30 | 246.47 | 243.30 | 246.40 | +0.80% | 352,200 |
| 2025-09-02 | 243.11 | 245.10 | 241.90 | 244.44 | +0.60% | 485,100 |
| 2025-08-29 | 241.89 | 243.90 | 241.76 | 242.99 | +0.65% | 304,900 |
| 2025-08-28 | 244.15 | 244.15 | 239.93 | 241.41 | -1.20% | 427,800 |
| 2025-08-27 | 245.00 | 246.49 | 243.79 | 244.34 | -0.10% | 454,900 |
| 2025-08-26 | 244.31 | 246.26 | 243.88 | 244.59 | -0.34% | 324,300 |
| 2025-08-25 | 246.92 | 247.61 | 244.68 | 245.43 | -1.00% | 266,900 |
| 2025-08-22 | 250.36 | 251.02 | 246.39 | 247.92 | -0.49% | 307,600 |
| 2025-08-21 | 248.25 | 249.53 | 247.39 | 249.15 | +0.44% | 274,700 |
| 2025-08-20 | 244.50 | 248.25 | 243.76 | 248.05 | +1.81% | 288,700 |
| 2025-08-19 | 239.55 | 243.77 | 238.54 | 243.64 | +1.68% | 253,500 |
| 2025-08-18 | 238.39 | 239.73 | 237.23 | 239.61 | +0.29% | 408,500 |
| 2025-08-15 | 242.80 | 243.18 | 237.62 | 238.91 | -1.39% | 376,300 |
| 2025-08-14 | 241.20 | 244.21 | 241.20 | 242.28 | -0.73% | 244,600 |
| 2025-08-13 | 240.18 | 244.07 | 239.25 | 244.06 | +1.87% | 225,700 |
| 2025-08-12 | 240.15 | 243.06 | 238.96 | 239.57 | -0.36% | 297,300 |
| 2025-08-11 | 240.40 | 242.44 | 240.06 | 240.43 | +0.02% | 266,100 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Renaissancere Holdings Ltd's (RNR) latest close?
321.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is RNR's 52-week high and low?
335.97 high and 231.17 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.