5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
-17.54%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
-10.32%
1 YEAR PERFORMANCE
+8.42%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $31.67 | $32.07 (1.26%) | $32.25 | $31.45 | 809,719 | $2.04 B |
| 04/29/2025 | $32.25 | $32.37 (0.37%) | $32.52 | $31.71 | 726,442 | $2.06 B |
| 04/28/2025 | $31.95 | $32.28 (1.03%) | $32.31 | $31.65 | 686,900 | $2.05 B |
| 04/25/2025 | $31.75 | $31.85 (0.31%) | $32.17 | $31.56 | 1.52 M | $2.02 B |
| 04/24/2025 | $31.21 | $32.10 (2.85%) | $32.15 | $31.02 | 1.25 M | $2.04 B |
| 04/23/2025 | $29.10 | $31.09 (6.84%) | $31.32 | $28.84 | 2.00 M | $1.98 B |
| 04/22/2025 | $28.27 | $28.63 (1.27%) | $28.94 | $27.84 | 1.25 M | $1.82 B |
| 04/21/2025 | $27.86 | $27.91 (0.18%) | $27.98 | $27.48 | 808,036 | $1.77 B |
| 04/17/2025 | $27.90 | $28.18 (1%) | $28.37 | $27.90 | 3.13 M | $1.79 B |
| 04/16/2025 | $27.86 | $28.00 (0.5%) | $28.33 | $27.68 | 817,900 | $1.78 B |
| 04/15/2025 | $27.83 | $27.92 (0.32%) | $28.50 | $27.83 | 911,100 | $1.77 B |
| 04/14/2025 | $27.99 | $27.80 (-0.68%) | $28.22 | $27.26 | 1.14 M | $1.77 B |
| 04/11/2025 | $27.57 | $27.68 (0.4%) | $28.20 | $27.09 | 1.02 M | $1.76 B |
| 04/10/2025 | $29.18 | $27.78 (-4.8%) | $29.48 | $27.18 | 1.37 M | $1.77 B |
| 04/09/2025 | $27.41 | $30.07 (9.7%) | $30.63 | $26.97 | 1.58 M | $1.91 B |
| 04/08/2025 | $29.64 | $27.87 (-5.97%) | $30.02 | $27.44 | 1.38 M | $1.77 B |
| 04/07/2025 | $28.25 | $28.67 (1.49%) | $30.61 | $27.89 | 1.82 M | $1.82 B |
| 04/04/2025 | $29.16 | $29.36 (0.69%) | $29.61 | $28.44 | 1.55 M | $1.87 B |
| 04/03/2025 | $32.09 | $30.70 (-4.33%) | $32.48 | $30.67 | 1.57 M | $1.95 B |
| 04/02/2025 | $33.40 | $33.90 (1.5%) | $34.07 | $33.40 | 1.89 M | $2.15 B |
| 04/01/2025 | $33.63 | $34.09 (1.37%) | $34.32 | $33.40 | 1.17 M | $2.17 B |
| 03/31/2025 | $33.24 | $33.93 (2.08%) | $34.10 | $32.85 | 8.38 M | $2.16 B |
| 03/28/2025 | $34.91 | $33.72 (-3.41%) | $35.23 | $33.40 | 1.13 M | $2.14 B |
| 03/27/2025 | $35.51 | $35.03 (-1.35%) | $35.63 | $34.61 | 940,600 | $2.23 B |
| 03/26/2025 | $35.98 | $35.49 (-1.36%) | $36.61 | $35.20 | 1.12 M | $2.26 B |
| 03/25/2025 | $35.78 | $35.71 (-0.2%) | $36.11 | $35.64 | 708,310 | $2.27 B |
| 03/24/2025 | $35.64 | $35.78 (0.39%) | $35.97 | $35.25 | 479,207 | $2.27 B |
| 03/21/2025 | $34.69 | $35.05 (1.04%) | $35.27 | $34.53 | 1.61 M | $2.23 B |
| 03/20/2025 | $34.57 | $34.85 (0.81%) | $35.46 | $34.57 | 666,328 | $2.22 B |
| 03/19/2025 | $34.63 | $34.95 (0.92%) | $35.40 | $34.46 | 543,909 | $2.22 B |
| 03/18/2025 | $34.69 | $34.57 (-0.35%) | $35.04 | $34.33 | 677,915 | $2.20 B |
| 03/17/2025 | $34.28 | $34.78 (1.46%) | $35.00 | $34.16 | 827,900 | $2.21 B |
| 03/14/2025 | $33.59 | $34.47 (2.62%) | $34.52 | $33.47 | 527,001 | $2.19 B |
| 03/13/2025 | $33.85 | $33.29 (-1.65%) | $34.10 | $33.24 | 306,600 | $2.12 B |
| 03/12/2025 | $33.75 | $33.67 (-0.24%) | $34.21 | $33.19 | 512,700 | $2.14 B |
| 03/11/2025 | $33.55 | $33.33 (-0.66%) | $33.94 | $33.16 | 575,700 | $2.12 B |
| 03/10/2025 | $34.23 | $33.38 (-2.48%) | $34.49 | $33.29 | 672,000 | $2.12 B |
| 03/07/2025 | $34.65 | $34.66 (0.03%) | $34.99 | $34.28 | 428,317 | $2.20 B |
| 03/06/2025 | $34.72 | $34.79 (0.2%) | $35.03 | $34.11 | 594,800 | $2.21 B |
| 03/05/2025 | $35.19 | $34.85 (-0.97%) | $35.43 | $34.44 | 702,823 | $2.22 B |
| 03/04/2025 | $35.45 | $35.10 (-0.99%) | $35.78 | $34.72 | 849,902 | $2.23 B |
| 03/03/2025 | $36.20 | $36.01 (-0.52%) | $36.68 | $35.58 | 549,317 | $2.29 B |
| 02/28/2025 | $35.95 | $36.20 (0.7%) | $36.36 | $35.91 | 612,041 | $2.30 B |
| 02/27/2025 | $35.90 | $35.85 (-0.14%) | $36.14 | $35.70 | 408,300 | $2.28 B |
| 02/26/2025 | $36.27 | $35.91 (-0.99%) | $36.44 | $35.31 | 506,834 | $2.28 B |
| 02/25/2025 | $36.54 | $36.26 (-0.77%) | $36.91 | $36.16 | 656,200 | $2.30 B |
| 02/24/2025 | $37.13 | $36.22 (-2.45%) | $37.13 | $36.20 | 431,123 | $2.30 B |
| 02/21/2025 | $37.70 | $36.69 (-2.68%) | $37.70 | $36.53 | 467,000 | $2.33 B |
| 02/20/2025 | $37.43 | $37.34 (-0.24%) | $37.64 | $36.87 | 455,900 | $2.37 B |
| 02/19/2025 | $37.80 | $37.60 (-0.53%) | $38.03 | $37.47 | 417,211 | $2.39 B |
| 02/18/2025 | $38.41 | $38.29 (-0.31%) | $38.65 | $38.02 | 744,600 | $2.43 B |
| 02/14/2025 | $38.70 | $38.45 (-0.65%) | $39.01 | $38.25 | 449,300 | $2.44 B |
| 02/13/2025 | $38.25 | $38.40 (0.39%) | $38.47 | $37.77 | 432,200 | $2.44 B |
| 02/12/2025 | $38.52 | $38.07 (-1.17%) | $38.83 | $38.06 | 436,135 | $2.42 B |
| 02/11/2025 | $37.80 | $39.08 (3.39%) | $39.09 | $37.76 | 521,928 | $2.48 B |
| 02/10/2025 | $38.77 | $38.03 (-1.91%) | $38.95 | $38.00 | 416,713 | $2.42 B |
| 02/07/2025 | $39.38 | $38.86 (-1.32%) | $39.38 | $38.24 | 618,300 | $2.47 B |
| 02/06/2025 | $39.39 | $39.39 (0%) | $39.63 | $39.02 | 546,907 | $2.50 B |
| 02/05/2025 | $39.07 | $39.32 (0.64%) | $39.34 | $38.56 | 449,222 | $2.50 B |
| 02/04/2025 | $38.25 | $38.85 (1.57%) | $39.19 | $37.89 | 440,900 | $2.47 B |
| 02/03/2025 | $38.30 | $38.16 (-0.37%) | $38.77 | $37.51 | 445,400 | $2.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
