Renasant Corporation (RNST) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	39.89	40.35	39.61	39.91	+0.35%	528,500
2026-10-15	39.15	39.84	39.07	39.77	+2.21%	759,900
2026-10-14	38.53	39.15	38.49	38.91	-0.69%	509,500
2026-10-13	39.43	39.52	38.95	39.18	-0.28%	513,600
2026-10-12	38.85	39.54	38.85	39.29	+0.72%	480,600
2026-10-09	39.15	39.15	38.83	39.01	-0.71%	436,800
2026-10-08	38.97	39.35	38.54	39.29	+1.05%	637,400
2026-10-07	39.09	39.11	38.60	38.88	-1.32%	668,100
2026-10-06	39.81	39.86	39.26	39.40	-0.61%	761,805
2026-10-05	39.65	40.03	39.16	39.64	-0.70%	885,473
2026-10-02	39.64	40.23	39.62	39.92	+1.63%	856,400
2026-10-01	38.59	39.30	38.08	39.28	+1.03%	802,600
2026-09-30	39.34	39.65	38.85	38.88	-1.17%	796,000
2026-09-29	40.01	40.06	39.13	39.34	-1.30%	737,800
2026-09-28	40.38	40.38	39.78	39.86	-1.21%	612,900
2026-09-25	40.29	40.57	40.20	40.35	+0.75%	652,300
2026-09-24	39.95	40.24	39.79	40.05	+0.88%	637,500
2026-09-23	39.58	40.19	39.58	39.70	-0.15%	836,200
2026-09-22	40.89	40.91	39.75	39.76	-1.88%	927,528
2026-09-21	40.76	40.97	40.42	40.52	-0.25%	1,228,653
2026-09-18	40.31	40.64	40.00	40.62	+0.25%	1,898,000
2026-09-17	40.95	41.10	40.38	40.52	-0.02%	563,104
2026-09-16	40.73	40.82	39.76	40.53	-1.05%	1,046,100
2026-09-15	40.92	41.38	40.87	40.96	-0.07%	509,100
2026-09-14	40.86	41.30	40.78	40.99	+0.54%	501,600
2026-09-11	41.05	41.30	40.27	40.77	+0.59%	506,800
2026-09-10	40.38	40.63	40.04	40.53	+0.25%	513,300
2026-09-09	40.63	40.94	40.25	40.43	-0.93%	455,900
2026-09-08	41.15	41.31	40.79	40.81	-1.43%	366,200
2026-09-04	41.12	41.66	41.12	41.40	+0.49%	389,500
2026-09-03	41.04	41.31	40.90	41.20	+1.35%	443,800
2026-09-02	40.32	41.18	40.24	40.65	+1.80%	705,600
2026-09-01	40.89	40.97	39.88	39.93	-2.40%	581,700
2026-08-31	41.08	41.12	39.15	40.91	-0.44%	653,100
2026-08-28	41.46	41.90	41.08	41.09	-0.44%	588,700
2026-08-27	41.05	41.29	40.43	41.27	+0.56%	464,500
2026-08-26	40.77	41.22	40.51	41.04	+0.07%	638,200
2026-08-25	41.47	41.47	40.94	41.01	-0.99%	514,900
2026-08-24	41.50	41.92	41.34	41.42	-0.19%	463,900
2026-08-21	42.18	42.18	41.38	41.50	-0.79%	532,000
2026-08-20	41.83	42.05	41.64	41.83	-0.50%	459,900
2026-08-19	42.65	42.66	41.92	42.04	-1.31%	652,200
2026-08-18	43.24	43.47	42.56	42.60	-1.18%	550,300
2026-08-17	43.44	43.68	41.01	43.11	-1.01%	406,300
2026-08-14	43.65	44.07	43.39	43.55	-0.59%	1,014,600
2026-08-13	43.72	43.93	43.57	43.81	+1.06%	599,900
2026-08-12	42.89	43.49	42.89	43.35	+0.98%	428,200
2026-08-11	42.81	43.25	42.78	42.93	+0.54%	639,300
2026-08-10	42.47	42.82	42.31	42.70	-0.07%	634,000
2026-08-07	43.05	43.22	42.65	42.73	-1.32%	454,600
2026-08-06	44.41	44.45	43.29	43.30	-1.88%	461,700
2026-08-05	44.48	44.48	44.02	44.13	-0.38%	466,300
2026-08-04	43.68	44.54	43.48	44.30	+0.84%	588,200
2026-08-03	43.38	44.12	42.17	43.93	+0.83%	518,100
2026-07-31	43.20	43.58	42.91	43.57	+0.53%	605,300
2026-07-30	44.23	44.35	43.20	43.34	-1.12%	781,600
2026-07-29	42.83	43.83	42.06	43.83	-0.14%	707,000
2026-07-28	43.60	44.12	43.45	43.89	+1.34%	439,400
2026-07-27	43.85	44.05	43.30	43.31	-0.37%	502,000
2026-07-24	43.19	43.90	40.32	43.47	+1.07%	568,000
2026-07-23	42.78	43.01	42.37	43.01	-0.85%	581,900
2026-07-22	43.54	43.62	43.08	43.38	-0.41%	495,700
2026-07-21	43.20	43.57	42.70	43.56	+0.79%	643,300
2026-07-20	43.66	43.94	43.16	43.22	-1.10%	474,200
2026-07-17	43.84	44.15	43.31	43.70	-1.24%	542,800
2026-07-16	43.11	44.50	42.69	44.25	+3.03%	794,200
2026-07-15	42.63	43.34	42.22	42.95	+0.89%	491,900
2026-07-14	42.51	42.78	42.24	42.57	+0.12%	615,600
2026-07-13	42.58	42.78	42.27	42.52	+0.00%	690,600
2026-07-10	42.24	42.67	42.19	42.52	+0.76%	586,800
2026-07-09	41.70	42.49	41.57	42.20	+1.74%	801,000
2026-07-08	42.34	42.34	41.24	41.48	-2.35%	1,029,000
2026-07-07	43.38	43.45	42.47	42.48	-1.19%	1,228,100
2026-07-06	43.22	43.30	41.74	42.99	+0.02%	708,000
2026-07-02	43.94	44.00	42.76	42.98	-1.56%	446,800
2026-07-01	42.80	43.92	42.47	43.66	+2.63%	727,400
2026-06-30	42.54	42.98	42.28	42.54	-0.33%	1,008,600
2026-06-29	43.19	43.31	42.60	42.68	-1.57%	1,259,100
2026-06-26	43.55	43.62	43.18	43.36	+0.05%	1,796,200
2026-06-25	43.39	43.96	43.25	43.34	+0.12%	583,200
2026-06-24	42.64	43.49	42.25	43.29	+1.26%	918,100
2026-06-23	42.10	42.81	42.10	42.75	+1.52%	648,700
2026-06-22	41.78	42.41	41.77	42.11	+1.01%	511,500
2026-06-18	41.49	41.97	41.42	41.69	+1.19%	1,358,500
2026-06-17	41.71	42.16	40.85	41.20	-1.65%	631,800
2026-06-16	42.22	42.52	41.69	41.89	-0.57%	698,900
2026-06-15	43.05	43.50	42.04	42.13	-1.59%	818,500
2026-06-12	42.50	43.13	42.50	42.81	+1.30%	664,600
2026-06-11	42.25	42.42	41.66	42.26	+0.74%	1,113,600
2026-06-10	41.82	42.31	41.55	41.95	+1.06%	585,000
2026-06-09	41.39	42.40	41.34	41.51	+1.12%	634,200
2026-06-08	41.14	41.73	40.49	41.05	+0.54%	810,000
2026-06-05	40.55	41.12	40.34	40.83	+0.72%	729,700
2026-06-04	40.02	40.72	39.81	40.54	+2.84%	584,500
2026-06-03	39.95	39.99	39.27	39.42	-2.47%	665,500
2026-06-02	39.45	40.46	39.45	40.42	+1.86%	552,100
2026-06-01	40.47	40.51	39.65	39.68	-2.55%	736,100
2026-05-29	40.70	41.01	40.42	40.72	+0.10%	831,600
2026-05-28	40.53	40.80	40.16	40.68	-0.22%	484,700
2026-05-27	41.52	41.60	40.68	40.77	-1.57%	428,500
2026-05-26	41.23	41.65	40.96	41.42	+1.02%	546,200
2026-05-22	41.24	41.34	40.92	41.00	-0.41%	627,800
2026-05-21	40.75	41.22	40.56	41.17	+0.12%	816,100
2026-05-20	40.12	41.23	39.85	41.12	+3.37%	1,008,600
2026-05-19	39.57	39.84	39.39	39.78	-0.03%	738,600
2026-05-18	39.38	40.10	38.79	39.79	+1.69%	867,800
2026-05-15	39.50	39.63	38.94	39.13	-1.24%	998,100
2026-05-14	39.50	39.84	39.34	39.62	+1.41%	830,200
2026-05-13	39.44	39.72	39.06	39.07	-1.34%	867,500
2026-05-12	39.83	39.83	38.81	39.60	-0.43%	976,700
2026-05-11	40.24	40.47	39.48	39.77	-1.05%	677,000
2026-05-08	40.27	40.39	39.95	40.19	+0.02%	604,600
2026-05-07	40.72	40.83	39.95	40.18	-1.11%	525,500
2026-05-06	40.29	40.75	40.27	40.63	+1.75%	565,700
2026-05-05	39.45	40.19	39.27	39.93	+1.32%	418,200
2026-05-04	39.55	40.02	39.24	39.41	-1.03%	428,400
2026-05-01	39.87	40.20	39.38	39.82	-0.18%	451,200
2026-04-30	39.64	40.47	39.26	39.89	+0.18%	708,200
2026-04-29	40.79	40.80	39.76	39.82	-0.25%	1,249,600
2026-04-28	40.45	40.58	39.87	39.92	-0.18%	517,700
2026-04-27	39.27	40.25	39.27	39.99	+1.63%	413,000
2026-04-24	39.94	40.30	39.21	39.35	-1.58%	558,800
2026-04-23	39.88	40.19	39.47	39.98	+0.83%	345,300
2026-04-22	39.87	40.00	39.32	39.65	+0.00%	484,700
2026-04-21	40.54	40.54	39.63	39.65	-2.24%	440,200
2026-04-20	40.37	40.86	40.33	40.56	+0.22%	611,900
2026-04-17	40.00	41.06	39.18	40.47	+2.69%	763,300
2026-04-16	39.42	39.78	39.32	39.41	-0.13%	1,225,700
2026-04-15	39.76	39.81	38.95	39.46	-0.85%	587,300
2026-04-14	39.52	40.08	39.10	39.80	+0.08%	573,100
2026-04-13	39.11	39.78	38.81	39.77	+0.94%	746,000
2026-04-10	39.54	39.58	39.20	39.40	-0.86%	631,300
2026-04-09	38.53	39.85	38.53	39.74	+2.13%	657,300
2026-04-08	40.15	40.15	38.63	38.91	+3.46%	763,500
2026-04-07	37.39	37.73	37.15	37.61	+0.29%	640,100
2026-04-06	36.88	37.63	35.80	37.50	+1.27%	572,200
2026-04-02	36.36	37.07	36.19	37.03	+0.33%	609,700
2026-04-01	36.19	37.13	36.19	36.91	+2.16%	735,300
2026-03-31	35.92	36.43	35.56	36.13	+2.21%	810,400
2026-03-30	35.57	35.63	35.17	35.35	+0.45%	613,100
2026-03-27	35.78	35.87	35.10	35.19	-2.63%	554,200
2026-03-26	35.80	36.20	35.63	36.14	+0.33%	377,800
2026-03-25	36.36	36.38	35.64	36.02	+0.45%	441,300
2026-03-24	35.03	36.09	35.03	35.86	+1.10%	502,800
2026-03-23	35.70	36.30	35.27	35.47	+1.90%	623,600
2026-03-20	34.82	34.89	34.34	34.81	+0.40%	1,349,600
2026-03-19	34.09	34.93	33.90	34.67	+0.81%	643,600
2026-03-18	35.18	35.21	34.33	34.39	-2.55%	1,184,500
2026-03-17	35.95	36.09	35.09	35.29	-1.09%	740,200
2026-03-16	36.05	36.23	35.65	35.68	+0.06%	734,700
2026-03-13	36.37	36.42	35.58	35.66	-1.14%	667,600
2026-03-12	35.75	36.20	35.32	36.07	-0.58%	533,200
2026-03-11	36.40	36.60	35.90	36.28	-1.01%	470,800
2026-03-10	36.39	37.50	36.01	36.65	+0.11%	765,400
2026-03-09	36.15	36.78	35.01	36.61	-1.19%	1,118,500
2026-03-06	36.78	37.08	36.01	37.05	-1.98%	686,000
2026-03-05	38.09	38.44	37.36	37.80	-2.25%	860,300
2026-03-04	38.40	38.92	38.18	38.67	+0.65%	761,500
2026-03-03	37.87	38.70	37.13	38.42	-1.26%	1,029,100
2026-03-02	36.83	39.14	36.78	38.91	+3.35%	1,037,000
2026-02-27	39.06	39.61	37.42	37.65	-5.71%	1,347,600
2026-02-26	39.82	40.30	39.22	39.93	+0.86%	559,000
2026-02-25	39.80	39.80	39.00	39.59	+1.54%	1,412,100
2026-02-24	38.85	39.35	38.57	38.99	+0.18%	837,700
2026-02-23	40.29	40.69	38.44	38.92	-3.88%	835,400
2026-02-20	40.17	40.74	39.63	40.49	+0.82%	448,600
2026-02-19	39.95	40.28	39.74	40.16	-0.07%	526,500
2026-02-18	40.53	41.25	39.41	40.19	-1.13%	709,000
2026-02-17	40.77	41.45	40.12	40.65	-0.20%	430,000
2026-02-13	40.30	40.86	40.13	40.73	+0.89%	429,300
2026-02-12	41.05	41.37	39.97	40.37	-1.03%	811,500
2026-02-11	41.47	41.71	40.60	40.79	-0.97%	636,700
2026-02-10	41.40	41.54	40.84	41.19	-0.29%	761,500
2026-02-09	41.64	41.75	41.00	41.31	-1.17%	574,400
2026-02-06	41.50	42.11	41.21	41.80	+1.33%	688,600
2026-02-05	40.74	41.39	40.50	41.25	+1.30%	1,267,400
2026-02-04	38.80	40.99	38.64	40.72	+5.96%	1,491,800
2026-02-03	37.89	38.79	37.50	38.43	+1.61%	752,400
2026-02-02	37.68	38.44	37.31	37.82	+0.29%	784,900
2026-01-30	37.88	38.27	37.50	37.71	-0.87%	747,500
2026-01-29	38.78	38.99	37.86	38.04	-0.81%	861,400
2026-01-28	37.79	38.95	36.09	38.35	+3.04%	1,083,200
2026-01-27	37.37	37.57	37.05	37.22	-0.13%	540,600
2026-01-26	37.29	37.55	36.61	37.27	+0.03%	521,600
2026-01-23	38.14	38.27	37.00	37.26	-3.20%	596,800
2026-01-22	38.23	38.80	37.92	38.49	+1.37%	573,600
2026-01-21	36.59	38.06	36.30	37.97	+4.37%	922,900
2026-01-20	35.99	36.67	35.99	36.38	-0.55%	486,200
2026-01-16	36.87	37.05	35.14	36.58	-0.89%	657,600
2026-01-15	36.27	37.24	36.27	36.91	+1.54%	420,500
2026-01-14	35.40	36.38	35.15	36.35	+2.86%	616,400
2026-01-13	35.92	35.92	35.34	35.34	-1.15%	877,800
2026-01-12	36.09	36.31	35.61	35.75	-2.14%	430,800
2026-01-09	36.56	36.64	36.04	36.53	+0.11%	764,500
2026-01-08	35.39	36.97	35.39	36.49	+2.73%	789,700
2026-01-07	36.28	36.28	35.32	35.52	-1.72%	898,800
2026-01-06	35.78	36.31	35.70	36.14	+0.00%	540,400
2026-01-05	35.20	36.47	35.20	36.14	+2.18%	620,700
2026-01-02	35.14	35.54	34.72	35.37	+0.43%	579,600
2025-12-31	35.59	35.66	35.11	35.22	-0.70%	381,700
2025-12-30	35.90	35.90	35.44	35.47	-1.12%	310,100
2025-12-29	36.21	36.27	35.83	35.87	-0.80%	331,300
2025-12-26	36.32	36.33	35.95	36.16	-0.25%	316,100
2025-12-24	36.06	36.28	35.96	36.25	+0.42%	170,400
2025-12-23	36.48	36.57	36.10	36.10	-0.99%	346,500
2025-12-22	36.75	37.11	36.40	36.46	-0.95%	509,700
2025-12-19	36.98	37.26	36.45	36.81	-0.78%	1,075,000
2025-12-18	37.34	37.56	37.02	37.10	-0.59%	730,400
2025-12-17	37.04	37.76	36.99	37.32	+0.73%	767,600
2025-12-16	37.38	37.47	36.84	37.05	-0.43%	501,900
2025-12-15	37.36	37.57	37.03	37.21	+0.24%	493,800
2025-12-12	37.35	37.35	36.82	37.12	+0.19%	520,500
2025-12-11	36.91	37.43	36.84	37.05	+0.38%	549,800
2025-12-10	35.97	37.24	35.97	36.91	+2.67%	912,300
2025-12-09	36.12	36.84	35.82	35.95	-0.77%	730,300
2025-12-08	36.40	36.64	36.12	36.23	-0.22%	515,900
2025-12-05	35.91	36.50	35.77	36.31	+0.44%	451,700
2025-12-04	36.04	36.24	35.65	36.15	+0.70%	430,700
2025-12-03	35.64	36.12	35.58	35.90	+0.96%	696,100
2025-12-02	36.18	36.18	35.52	35.56	-1.08%	395,000
2025-12-01	35.16	36.05	35.16	35.95	+1.44%	496,800
2025-11-28	35.53	35.72	35.27	35.44	-0.39%	360,300
2025-11-26	35.51	36.06	35.45	35.58	-0.28%	931,000
2025-11-25	35.01	36.02	35.01	35.68	+2.50%	541,500
2025-11-24	34.72	35.01	34.43	34.81	+0.14%	308,000
2025-11-21	33.85	35.23	33.81	34.76	+3.48%	465,900
2025-11-20	33.99	34.54	33.42	33.59	-0.21%	436,000
2025-11-19	33.50	33.81	33.32	33.66	+0.54%	402,000
2025-11-18	33.36	33.79	33.16	33.48	+0.24%	534,500
2025-11-17	34.76	34.76	33.31	33.40	-3.55%	655,600
2025-11-14	34.48	34.74	34.14	34.63	-0.35%	358,600
2025-11-13	34.76	35.11	34.49	34.75	-0.69%	400,900
2025-11-12	34.73	35.48	34.73	34.99	+0.57%	707,400
2025-11-11	34.64	35.02	34.45	34.79	+0.43%	276,300
2025-11-10	34.75	35.10	34.46	34.64	+0.00%	440,100
2025-11-07	34.04	34.68	33.77	34.64	+1.67%	407,000
2025-11-06	34.07	34.37	33.98	34.07	-0.67%	434,200
2025-11-05	33.83	34.68	33.75	34.30	+1.36%	429,900
2025-11-04	33.31	34.04	33.05	33.84	+0.74%	632,100
2025-11-03	33.38	33.59	33.04	33.59	-0.12%	553,600
2025-10-31	33.78	34.14	33.44	33.63	-1.44%	643,500
2025-10-30	33.97	35.01	33.68	34.12	+1.31%	727,800
2025-10-29	34.47	35.69	33.50	33.68	-3.83%	1,489,900
2025-10-28	34.89	35.07	34.48	35.02	+0.11%	842,400
2025-10-27	35.22	35.22	34.72	34.98	+0.29%	438,600
2025-10-24	34.94	35.27	34.72	34.88	+0.98%	673,100
2025-10-23	34.64	34.95	34.23	34.54	-0.63%	519,700
2025-10-22	34.87	35.19	34.61	34.76	-0.06%	383,300
2025-10-21	34.83	35.15	34.52	34.78	-0.26%	345,100
2025-10-20	34.30	35.08	34.28	34.87	+2.26%	390,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.29%). Worst month: Oct (-7.69%). Based on 2 years of daily data (2025–2026).

Jan+8.29%
Feb-2.79%
Mar-6.46%
Apr+1.07%
May+5.32%
Jun+5.35%
Jul-0.83%
Aug+1.64%
Sep-3.69%
Oct-7.69%
Nov+5.51%
Dec-2.03%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Renasant Corporation's (RNST) latest close?

39.91 on 2026-10-16, from the Closelook data lake's daily price record.

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

44.54 high and 33.04 low over the trailing 52 weeks, as of 2026-10-16.

What is Renasant Corporation's strongest and weakest month historically?

Historically, RNST's strongest calendar month has been Jan (average +8.29%) and its weakest Oct (average -7.69%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.