Renasant Corp (RNST)

Historical Prices For Renasant Corp (RNST)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	27.90	28.37	27.90	28.18	3,126,142	28.18
4/16/2025	27.86	28.33	27.68	28.00	817,856	28.00
4/15/2025	27.83	28.50	27.83	27.92	911,099	27.92
4/14/2025	27.99	28.22	27.26	27.80	1,144,324	27.80
4/11/2025	27.57	28.20	27.09	27.68	1,014,962	27.68
4/10/2025	29.18	29.48	27.18	27.78	1,368,255	27.78
4/09/2025	27.41	30.63	26.97	30.07	1,578,786	30.07
4/08/2025	29.64	30.02	27.44	27.87	1,376,681	27.87
4/07/2025	28.25	30.08	27.89	28.67	1,822,139	28.67
4/04/2025	29.16	29.58	28.44	29.36	627,200	29.36
4/03/2025	32.09	32.48	30.67	30.70	1,573,005	30.70
4/02/2025	33.40	34.07	33.40	33.90	1,894,776	33.90
4/01/2025	33.63	34.32	33.40	34.09	1,171,433	34.09
3/31/2025	33.24	34.09	32.85	33.93	8,382,908	33.93
3/28/2025	34.91	35.23	33.40	33.72	1,125,232	33.72
3/27/2025	35.51	35.63	34.61	35.03	940,567	35.03
3/26/2025	35.98	36.61	35.20	35.49	1,119,421	35.49
3/25/2025	35.78	36.11	35.64	35.71	708,310	35.71
3/24/2025	35.64	35.97	35.25	35.78	479,207	35.78
3/21/2025	34.69	35.27	34.53	35.05	1,606,987	35.05
3/20/2025	34.57	35.46	34.57	34.85	666,328	34.85
3/19/2025	34.63	35.40	34.46	34.95	543,909	34.95
3/18/2025	34.69	35.04	34.33	34.57	677,915	34.57
3/17/2025	34.28	35.00	34.16	34.78	827,857	34.78
3/14/2025	33.59	34.52	33.47	34.47	527,001	34.47
3/13/2025	33.85	34.10	33.24	33.29	306,559	33.29
3/12/2025	33.75	34.21	33.19	33.67	512,676	33.67
3/11/2025	33.55	33.94	33.16	33.33	575,695	33.33
3/10/2025	34.23	34.49	33.29	33.38	671,989	33.38
3/07/2025	34.65	34.99	34.28	34.66	428,317	34.66
3/06/2025	34.72	35.03	34.11	34.79	594,785	34.79
3/05/2025	35.19	35.43	34.44	34.85	702,797	34.85
3/04/2025	35.45	35.78	34.72	35.10	849,902	35.10
3/03/2025	36.20	36.68	35.58	36.01	549,317	36.01
2/28/2025	35.95	36.36	35.91	36.20	612,041	36.20
2/27/2025	35.90	36.14	35.70	35.85	408,284	35.85
2/26/2025	36.27	36.44	35.31	35.91	506,834	35.91
2/25/2025	36.54	36.91	36.16	36.26	656,167	36.26
2/24/2025	37.13	37.13	36.20	36.22	431,123	36.22
2/21/2025	37.70	37.70	36.53	36.69	466,970	36.69
2/20/2025	37.43	37.64	36.87	37.34	455,854	37.34
2/19/2025	37.80	38.03	37.47	37.60	417,211	37.60
2/18/2025	38.41	38.65	38.02	38.29	744,573	38.29
2/14/2025	38.70	39.01	38.25	38.45	449,255	38.45
2/13/2025	38.25	38.47	37.77	38.40	432,157	38.40
2/12/2025	38.52	38.83	38.06	38.07	436,135	38.07
2/11/2025	37.80	39.09	37.76	39.08	521,628	39.08
2/10/2025	38.77	38.95	38.00	38.03	416,706	38.03
2/07/2025	39.38	39.38	38.24	38.86	618,266	38.86
2/06/2025	39.39	39.63	39.02	39.39	546,907	39.39
2/05/2025	39.07	39.34	38.55	39.32	449,219	39.32
2/04/2025	38.25	39.19	37.89	38.85	440,861	38.85
2/03/2025	38.30	38.77	37.51	38.16	445,398	38.16
1/31/2025	39.50	39.51	38.54	38.88	780,803	38.88
1/30/2025	38.99	39.55	38.31	39.20	833,337	39.20
1/29/2025	38.31	39.17	37.32	37.85	802,143	37.85
1/28/2025	37.22	37.66	37.18	37.45	499,161	37.45
1/27/2025	36.81	37.63	36.65	37.40	910,562	37.40
1/24/2025	36.47	36.84	36.06	36.57	473,174	36.57
1/23/2025	36.38	36.72	36.13	36.38	636,852	36.38
1/22/2025	36.70	36.70	36.19	36.52	502,082	36.52
1/21/2025	36.85	37.03	36.46	36.78	401,299	36.78