5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+22.33%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $35.85 | $35.65 (-0.56%) | $35.96 | $35.58 | 224.98 K | $2.28 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 |
| 05/23/2025 | $33.73 | $34.63 (2.67%) | $34.77 | $33.73 | 597.00 K | $2.20 B |
| 05/22/2025 | $34.49 | $34.70 (0.61%) | $35.04 | $34.28 | 599.80 K | $2.21 B |
| 05/21/2025 | $35.28 | $34.73 (-1.56%) | $35.54 | $34.55 | 547.40 K | $2.21 B |
| 05/20/2025 | $35.80 | $35.61 (-0.53%) | $35.93 | $35.54 | 482.80 K | $2.27 B |
| 05/19/2025 | $35.44 | $35.89 (1.27%) | $35.91 | $35.26 | 475.44 K | $2.28 B |
| 05/16/2025 | $35.60 | $35.86 (0.73%) | $35.99 | $35.36 | 464.32 K | $2.28 B |
| 05/15/2025 | $35.68 | $35.62 (-0.17%) | $35.96 | $35.45 | 496.73 K | $2.27 B |
| 05/14/2025 | $35.58 | $35.81 (0.65%) | $35.99 | $35.42 | 664.91 K | $2.28 B |
| 05/13/2025 | $35.67 | $35.89 (0.62%) | $35.98 | $35.53 | 765.72 K | $2.28 B |
| 05/12/2025 | $35.58 | $35.51 (-0.2%) | $36.10 | $35.21 | 718.80 K | $2.26 B |
| 05/09/2025 | $34.10 | $33.90 (-0.59%) | $34.21 | $33.65 | 349.31 K | $2.16 B |
| 05/08/2025 | $33.30 | $34.00 (2.1%) | $34.13 | $33.24 | 524.50 K | $2.16 B |
| 05/07/2025 | $33.39 | $32.93 (-1.38%) | $33.60 | $32.74 | 530.00 K | $2.10 B |
| 05/06/2025 | $32.85 | $33.08 (0.7%) | $33.32 | $32.63 | 575.20 K | $2.11 B |
| 05/05/2025 | $33.07 | $33.32 (0.76%) | $33.94 | $33.01 | 851.00 K | $2.12 B |
| 05/02/2025 | $32.76 | $33.57 (2.47%) | $33.63 | $32.41 | 777.10 K | $2.14 B |
| 05/01/2025 | $32.05 | $32.34 (0.9%) | $32.61 | $31.81 | 478.53 K | $2.06 B |
| 04/30/2025 | $31.67 | $32.07 (1.26%) | $32.25 | $31.45 | 809.72 K | $2.04 B |
| 04/29/2025 | $32.25 | $32.37 (0.37%) | $32.52 | $31.71 | 726.44 K | $2.06 B |
| 04/28/2025 | $31.95 | $32.28 (1.03%) | $32.31 | $31.65 | 686.90 K | $2.06 B |
| 04/25/2025 | $31.75 | $31.85 (0.31%) | $32.17 | $31.56 | 1.52 M | $2.03 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 | 808.04 K | $1.78 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 | 817.90 K | $1.78 B |
| 04/15/2025 | $27.83 | $27.92 (0.32%) | $28.50 | $27.83 | 911.10 K | $1.78 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 | $1.83 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 | $2.16 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 | $2.15 B |
| 03/27/2025 | $35.51 | $35.03 (-1.35%) | $35.63 | $34.61 | 940.60 K | $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 | 708.31 K | $2.27 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.
