5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
+7.81%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+14.55%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $36.22 | $36.31 (0.25%) | $36.31 | $35.79 | 479,492 | $2.22 B |
| 01/16/2025 | $35.94 | $35.85 (-0.25%) | $35.94 | $35.34 | 415,031 | $2.19 B |
| 01/15/2025 | $36.78 | $36.01 (-2.09%) | $36.88 | $35.71 | 575,210 | $2.20 B |
| 01/14/2025 | $34.38 | $35.69 (3.81%) | $35.77 | $34.09 | 709,600 | $2.18 B |
| 01/13/2025 | $33.62 | $34.03 (1.22%) | $34.09 | $33.60 | 357,500 | $2.08 B |
| 01/10/2025 | $34.08 | $33.85 (-0.67%) | $34.24 | $33.31 | 480,500 | $2.07 B |
| 01/08/2025 | $34.78 | $34.90 (0.35%) | $35.25 | $34.45 | 297,638 | $2.14 B |
| 01/07/2025 | $36.45 | $35.06 (-3.81%) | $36.62 | $34.80 | 463,100 | $2.15 B |
| 01/06/2025 | $35.90 | $36.37 (1.31%) | $36.89 | $35.79 | 686,600 | $2.23 B |
| 01/03/2025 | $35.41 | $35.99 (1.64%) | $36.01 | $34.95 | 383,022 | $2.20 B |
| 01/02/2025 | $35.97 | $35.36 (-1.7%) | $36.05 | $35.28 | 611,423 | $2.16 B |
| 12/31/2024 | $35.92 | $35.75 (-0.47%) | $36.39 | $35.64 | 540,900 | $2.19 B |
| 12/30/2024 | $35.56 | $35.74 (0.51%) | $36.16 | $35.37 | 464,800 | $2.19 B |
| 12/27/2024 | $35.64 | $35.79 (0.42%) | $36.10 | $35.25 | 503,700 | $2.19 B |
| 12/26/2024 | $35.39 | $35.97 (1.64%) | $36.01 | $35.21 | 290,132 | $2.20 B |
| 12/24/2024 | $35.29 | $35.68 (1.11%) | $35.68 | $35.09 | 179,500 | $2.18 B |
| 12/23/2024 | $35.03 | $35.31 (0.8%) | $35.31 | $34.66 | 744,500 | $2.16 B |
| 12/20/2024 | $34.47 | $35.38 (2.64%) | $35.85 | $34.03 | 2.31 M | $2.17 B |
| 12/19/2024 | $35.36 | $34.64 (-2.04%) | $35.67 | $34.18 | 779,512 | $2.12 B |
| 12/18/2024 | $36.81 | $34.86 (-5.3%) | $36.88 | $34.68 | 1.06 M | $2.13 B |
| 12/17/2024 | $37.02 | $36.68 (-0.92%) | $37.72 | $36.59 | 1.26 M | $2.25 B |
| 12/16/2024 | $36.50 | $37.40 (2.47%) | $37.66 | $36.30 | 733,740 | $2.29 B |
| 12/13/2024 | $36.61 | $36.48 (-0.36%) | $36.65 | $36.12 | 227,724 | $2.23 B |
| 12/12/2024 | $37.03 | $36.61 (-1.13%) | $37.23 | $36.50 | 268,200 | $2.24 B |
| 12/11/2024 | $37.35 | $37.07 (-0.75%) | $37.55 | $36.90 | 294,834 | $2.27 B |
| 12/10/2024 | $36.81 | $36.90 (0.24%) | $37.69 | $36.30 | 309,500 | $2.26 B |
| 12/09/2024 | $37.71 | $36.87 (-2.23%) | $37.78 | $36.84 | 225,500 | $2.26 B |
| 12/06/2024 | $37.51 | $37.43 (-0.21%) | $37.62 | $37.01 | 196,407 | $2.29 B |
| 12/05/2024 | $37.64 | $37.15 (-1.3%) | $38.03 | $37.11 | 247,300 | $2.27 B |
| 12/04/2024 | $36.95 | $37.52 (1.54%) | $37.57 | $36.75 | 272,200 | $2.30 B |
| 12/03/2024 | $37.52 | $36.93 (-1.57%) | $37.73 | $36.88 | 311,600 | $2.26 B |
| 12/02/2024 | $37.83 | $37.55 (-0.74%) | $37.95 | $37.17 | 398,433 | $2.30 B |
| 11/29/2024 | $38.37 | $37.62 (-1.95%) | $38.37 | $37.21 | 225,300 | $2.30 B |
| 11/27/2024 | $38.47 | $37.88 (-1.53%) | $38.84 | $37.88 | 354,200 | $2.32 B |
| 11/26/2024 | $38.24 | $38.17 (-0.18%) | $38.44 | $37.78 | 642,900 | $2.34 B |
| 11/25/2024 | $38.48 | $38.62 (0.36%) | $39.47 | $38.21 | 764,800 | $2.36 B |
| 11/22/2024 | $37.31 | $37.90 (1.58%) | $38.17 | $37.23 | 628,429 | $2.32 B |
| 11/21/2024 | $36.63 | $37.30 (1.83%) | $37.62 | $36.59 | 406,600 | $2.28 B |
| 11/20/2024 | $36.62 | $36.36 (-0.71%) | $36.67 | $35.91 | 233,600 | $2.23 B |
| 11/19/2024 | $36.37 | $36.56 (0.52%) | $36.93 | $36.29 | 323,200 | $2.24 B |
| 11/18/2024 | $37.13 | $36.76 (-1%) | $37.50 | $36.75 | 361,200 | $2.25 B |
| 11/15/2024 | $36.97 | $36.91 (-0.16%) | $37.14 | $36.21 | 411,500 | $2.26 B |
| 11/14/2024 | $37.26 | $36.75 (-1.37%) | $37.34 | $36.41 | 296,500 | $2.25 B |
| 11/13/2024 | $37.25 | $37.01 (-0.64%) | $38.07 | $36.95 | 512,647 | $2.27 B |
| 11/12/2024 | $38.00 | $37.40 (-1.58%) | $38.67 | $37.40 | 552,600 | $2.29 B |
| 11/11/2024 | $37.93 | $38.11 (0.47%) | $38.77 | $37.57 | 457,226 | $2.33 B |
| 11/08/2024 | $36.77 | $37.21 (1.2%) | $37.51 | $36.49 | 402,834 | $2.16 B |
| 11/07/2024 | $37.72 | $36.79 (-2.47%) | $38.01 | $36.72 | 443,100 | $2.13 B |
| 11/06/2024 | $37.22 | $38.18 (2.58%) | $38.46 | $36.94 | 1.10 M | $2.21 B |
| 11/05/2024 | $33.24 | $34.06 (2.47%) | $34.06 | $33.15 | 564,633 | $1.97 B |
| 11/04/2024 | $33.42 | $33.24 (-0.54%) | $33.62 | $32.81 | 268,938 | $1.93 B |
| 11/01/2024 | $34.30 | $33.73 (-1.66%) | $34.43 | $33.62 | 252,000 | $1.95 B |
| 10/31/2024 | $34.82 | $34.11 (-2.04%) | $34.84 | $34.08 | 285,000 | $1.98 B |
| 10/30/2024 | $34.29 | $34.65 (1.05%) | $35.46 | $34.29 | 341,401 | $2.01 B |
| 10/29/2024 | $34.81 | $34.48 (-0.95%) | $34.81 | $34.33 | 294,231 | $2.00 B |
| 10/28/2024 | $33.87 | $34.74 (2.57%) | $34.89 | $33.83 | 420,869 | $2.01 B |
| 10/25/2024 | $33.74 | $33.44 (-0.89%) | $34.04 | $33.44 | 684,500 | $1.94 B |
| 10/24/2024 | $33.97 | $33.64 (-0.97%) | $34.26 | $33.33 | 447,400 | $1.95 B |
| 10/23/2024 | $33.86 | $34.22 (1.06%) | $34.56 | $32.30 | 784,800 | $1.98 B |
| 10/22/2024 | $32.36 | $32.47 (0.34%) | $32.71 | $32.30 | 453,721 | $1.88 B |
| 10/21/2024 | $33.64 | $32.39 (-3.72%) | $33.67 | $32.37 | 324,634 | $1.88 B |