5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
+9.43%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
+15.69%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $38.93 | $39.19 (0.67%) | $39.42 | $38.84 | 608.03 K | $3.71 B |
| 08/25/2025 | $39.15 | $38.99 (-0.41%) | $39.29 | $38.88 | 436.10 K | $3.69 B |
| 08/22/2025 | $37.27 | $39.30 (5.45%) | $39.41 | $37.23 | 795.00 K | $3.72 B |
| 08/21/2025 | $37.28 | $37.07 (-0.56%) | $37.64 | $36.96 | 360.34 K | $3.51 B |
| 08/20/2025 | $37.59 | $37.58 (-0.03%) | $37.76 | $37.30 | 477.20 K | $3.55 B |
| 08/19/2025 | $37.40 | $37.49 (0.24%) | $37.90 | $37.26 | 342.20 K | $3.55 B |
| 08/18/2025 | $37.43 | $37.39 (-0.11%) | $37.70 | $37.23 | 426.84 K | $3.54 B |
| 08/15/2025 | $38.17 | $37.57 (-1.57%) | $38.19 | $37.47 | 631.34 K | $3.55 B |
| 08/14/2025 | $37.50 | $38.12 (1.65%) | $38.17 | $37.25 | 640.20 K | $3.61 B |
| 08/13/2025 | $37.39 | $38.20 (2.17%) | $38.22 | $37.25 | 565.14 K | $3.61 B |
| 08/12/2025 | $36.00 | $37.10 (3.06%) | $37.17 | $35.93 | 468.92 K | $3.51 B |
| 08/11/2025 | $35.68 | $35.70 (0.06%) | $35.97 | $35.39 | 567.33 K | $3.38 B |
| 08/08/2025 | $36.01 | $35.72 (-0.81%) | $36.01 | $35.60 | 371.00 K | $3.38 B |
| 08/07/2025 | $36.65 | $35.62 (-2.81%) | $36.65 | $35.51 | 392.30 K | $3.37 B |
| 08/06/2025 | $36.33 | $36.31 (-0.06%) | $36.61 | $36.04 | 529.81 K | $3.43 B |
| 08/05/2025 | $35.96 | $36.38 (1.17%) | $36.41 | $35.40 | 646.94 K | $3.44 B |
| 08/04/2025 | $35.58 | $35.99 (1.15%) | $35.99 | $35.36 | 715.50 K | $3.40 B |
| 08/01/2025 | $35.91 | $35.52 (-1.09%) | $36.08 | $35.12 | 1.11 M | $3.36 B |
| 07/31/2025 | $36.74 | $36.64 (-0.27%) | $37.25 | $36.51 | 741.61 K | $3.47 B |
| 07/30/2025 | $37.37 | $37.21 (-0.43%) | $37.55 | $36.82 | 709.52 K | $3.52 B |
| 07/29/2025 | $37.92 | $37.24 (-1.79%) | $37.92 | $37.01 | 574.40 K | $3.52 B |
| 07/28/2025 | $36.98 | $37.48 (1.35%) | $37.53 | $36.73 | 566.74 K | $3.54 B |
| 07/25/2025 | $36.39 | $36.77 (1.04%) | $36.77 | $35.79 | 622.50 K | $3.48 B |
| 07/24/2025 | $36.67 | $36.40 (-0.74%) | $36.80 | $36.26 | 671.18 K | $3.44 B |
| 07/23/2025 | $37.46 | $37.00 (-1.23%) | $37.83 | $36.71 | 970.34 K | $3.50 B |
| 07/22/2025 | $38.29 | $38.03 (-0.68%) | $38.54 | $38.00 | 626.68 K | $3.60 B |
| 07/21/2025 | $39.00 | $38.46 (-1.38%) | $39.41 | $38.40 | 507.70 K | $3.64 B |
| 07/18/2025 | $39.32 | $38.80 (-1.32%) | $39.39 | $38.70 | 590.90 K | $2.47 B |
| 07/17/2025 | $38.36 | $39.07 (1.85%) | $39.26 | $38.33 | 671.20 K | $2.49 B |
| 07/16/2025 | $38.01 | $38.26 (0.66%) | $38.30 | $37.27 | 462.05 K | $2.44 B |
| 07/15/2025 | $39.15 | $37.75 (-3.58%) | $39.25 | $37.73 | 613.21 K | $2.40 B |
| 07/14/2025 | $38.44 | $39.23 (2.06%) | $39.27 | $38.44 | 546.30 K | $2.50 B |
| 07/11/2025 | $38.50 | $38.52 (0.05%) | $38.63 | $38.15 | 576.61 K | $2.45 B |
| 07/10/2025 | $38.03 | $38.74 (1.87%) | $38.91 | $38.03 | 574.71 K | $2.47 B |
| 07/09/2025 | $38.20 | $38.20 (0%) | $38.27 | $37.87 | 435.90 K | $2.43 B |
| 07/08/2025 | $37.46 | $37.87 (1.09%) | $38.27 | $37.44 | 427.80 K | $2.41 B |
| 07/07/2025 | $38.05 | $37.42 (-1.66%) | $38.49 | $37.38 | 496.50 K | $2.38 B |
| 07/03/2025 | $38.00 | $38.14 (0.37%) | $38.48 | $37.86 | 322.00 K | $2.43 B |
| 07/02/2025 | $37.30 | $37.86 (1.5%) | $37.90 | $37.03 | 525.60 K | $2.41 B |
| 07/01/2025 | $35.67 | $37.18 (4.23%) | $37.51 | $35.67 | 741.40 K | $2.37 B |
| 06/30/2025 | $36.34 | $35.93 (-1.13%) | $36.49 | $35.85 | 667.70 K | $2.29 B |
| 06/27/2025 | $36.51 | $36.05 (-1.26%) | $36.57 | $35.86 | 728.62 K | $2.30 B |
| 06/26/2025 | $35.69 | $36.38 (1.93%) | $36.40 | $35.64 | 502.93 K | $2.32 B |
| 06/25/2025 | $35.85 | $35.60 (-0.7%) | $35.96 | $35.58 | 511.10 K | $2.27 B |
| 06/24/2025 | $35.80 | $35.87 (0.2%) | $36.35 | $35.79 | 462.90 K | $2.28 B |
| 06/23/2025 | $34.44 | $35.47 (2.99%) | $35.50 | $34.43 | 605.14 K | $2.26 B |
| 06/20/2025 | $34.70 | $34.49 (-0.61%) | $34.91 | $34.49 | 1.14 M | $2.20 B |
| 06/18/2025 | $34.22 | $34.54 (0.94%) | $34.85 | $34.22 | 454.52 K | $2.20 B |
| 06/17/2025 | $34.45 | $34.31 (-0.41%) | $34.80 | $34.28 | 378.70 K | $2.18 B |
| 06/16/2025 | $35.16 | $34.61 (-1.56%) | $35.19 | $34.57 | 516.40 K | $2.20 B |
| 06/13/2025 | $35.29 | $34.88 (-1.16%) | $35.41 | $34.80 | 450.54 K | $2.22 B |
| 06/12/2025 | $35.93 | $35.82 (-0.31%) | $36.28 | $35.50 | 455.80 K | $2.28 B |
| 06/11/2025 | $36.66 | $36.16 (-1.36%) | $36.69 | $35.95 | 442.41 K | $2.30 B |
| 06/10/2025 | $36.08 | $36.52 (1.22%) | $36.62 | $36.03 | 673.80 K | $2.33 B |
| 06/09/2025 | $35.99 | $36.04 (0.14%) | $36.46 | $35.91 | 616.70 K | $2.29 B |
| 06/06/2025 | $35.42 | $35.74 (0.9%) | $35.76 | $35.10 | 594.60 K | $2.28 B |
| 06/05/2025 | $34.80 | $34.65 (-0.43%) | $34.91 | $34.45 | 384.13 K | $2.21 B |
| 06/04/2025 | $35.21 | $34.81 (-1.14%) | $35.47 | $34.80 | 489.80 K | $2.22 B |
| 06/03/2025 | $34.65 | $35.28 (1.82%) | $35.44 | $34.49 | 434.53 K | $2.25 B |
| 06/02/2025 | $34.89 | $34.72 (-0.49%) | $34.90 | $34.20 | 485.00 K | $2.21 B |
| 05/30/2025 | $35.37 | $35.05 (-0.9%) | $35.43 | $34.95 | 530.95 K | $2.23 B |
| 05/29/2025 | $35.43 | $35.51 (0.23%) | $35.56 | $35.08 | 464.30 K | $2.26 B |
| 05/28/2025 | $35.69 | $35.28 (-1.15%) | $36.03 | $35.26 | 766.20 K | $2.25 B |
| 05/27/2025 | $35.16 | $35.76 (1.71%) | $35.85 | $34.65 | 491.90 K | $2.28 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.
