5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
-2.99%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.91 | $36.31 (1.11%) | $36.50 | $35.77 | 451.70 K | $3.06 B |
| 12/04/2025 | $36.04 | $36.15 (0.31%) | $36.24 | $35.65 | 430.74 K | $3.05 B |
| 12/03/2025 | $35.64 | $35.90 (0.73%) | $36.12 | $35.58 | 696.10 K | $3.03 B |
| 12/02/2025 | $36.18 | $35.56 (-1.71%) | $36.18 | $35.52 | 395.03 K | $3.00 B |
| 12/01/2025 | $35.16 | $35.95 (2.25%) | $36.05 | $35.16 | 496.80 K | $3.03 B |
| 11/28/2025 | $35.53 | $35.44 (-0.25%) | $35.72 | $35.27 | 360.30 K | $2.99 B |
| 11/26/2025 | $35.51 | $35.58 (0.2%) | $36.06 | $35.45 | 931.00 K | $3.00 B |
| 11/25/2025 | $35.01 | $35.68 (1.91%) | $36.02 | $35.01 | 541.52 K | $3.01 B |
| 11/24/2025 | $34.72 | $34.81 (0.26%) | $35.01 | $34.43 | 308.00 K | $2.94 B |
| 11/21/2025 | $33.85 | $34.76 (2.69%) | $35.23 | $33.81 | 465.90 K | $2.93 B |
| 11/20/2025 | $33.99 | $33.59 (-1.18%) | $34.53 | $33.42 | 436.00 K | $2.84 B |
| 11/19/2025 | $33.50 | $33.66 (0.48%) | $33.81 | $33.32 | 402.00 K | $2.84 B |
| 11/18/2025 | $33.36 | $33.48 (0.36%) | $33.79 | $33.16 | 534.50 K | $2.83 B |
| 11/17/2025 | $34.76 | $33.40 (-3.91%) | $34.76 | $33.31 | 655.60 K | $2.82 B |
| 11/14/2025 | $34.48 | $34.63 (0.44%) | $34.74 | $34.14 | 358.60 K | $2.92 B |
| 11/13/2025 | $34.76 | $34.75 (-0.03%) | $35.10 | $34.49 | 400.90 K | $2.93 B |
| 11/12/2025 | $34.73 | $34.99 (0.75%) | $35.48 | $34.73 | 707.40 K | $2.95 B |
| 11/11/2025 | $34.64 | $34.79 (0.43%) | $35.02 | $34.45 | 276.31 K | $2.94 B |
| 11/10/2025 | $34.75 | $34.64 (-0.32%) | $35.10 | $34.46 | 440.10 K | $2.92 B |
| 11/07/2025 | $34.04 | $34.64 (1.76%) | $34.68 | $33.77 | 407.00 K | $2.92 B |
| 11/06/2025 | $34.07 | $34.07 (0%) | $34.37 | $33.98 | 434.20 K | $2.88 B |
| 11/05/2025 | $33.83 | $34.30 (1.39%) | $34.68 | $33.75 | 429.90 K | $2.90 B |
| 11/04/2025 | $33.31 | $33.84 (1.59%) | $34.04 | $33.05 | 632.10 K | $2.86 B |
| 11/03/2025 | $33.38 | $33.59 (0.63%) | $33.59 | $33.04 | 553.64 K | $2.84 B |
| 10/31/2025 | $33.78 | $33.63 (-0.44%) | $34.14 | $33.44 | 643.50 K | $2.84 B |
| 10/30/2025 | $33.97 | $34.12 (0.44%) | $35.01 | $33.68 | 727.81 K | $2.88 B |
| 10/29/2025 | $34.47 | $33.68 (-2.29%) | $35.69 | $33.50 | 1.49 M | $2.84 B |
| 10/28/2025 | $34.89 | $35.02 (0.37%) | $35.07 | $34.48 | 842.40 K | $2.96 B |
| 10/27/2025 | $35.22 | $34.98 (-0.68%) | $35.22 | $34.72 | 438.60 K | $2.95 B |
| 10/24/2025 | $34.94 | $34.88 (-0.17%) | $35.27 | $34.72 | 673.10 K | $2.22 B |
| 10/23/2025 | $34.64 | $34.54 (-0.29%) | $34.95 | $34.23 | 519.70 K | $2.20 B |
| 10/22/2025 | $34.87 | $34.76 (-0.32%) | $35.19 | $34.61 | 383.30 K | $2.21 B |
| 10/21/2025 | $34.83 | $34.78 (-0.14%) | $35.15 | $34.52 | 345.11 K | $2.21 B |
| 10/20/2025 | $34.30 | $34.87 (1.66%) | $35.08 | $34.28 | 390.43 K | $2.22 B |
| 10/17/2025 | $34.07 | $34.10 (0.09%) | $34.32 | $33.55 | 541.52 K | $2.17 B |
| 10/16/2025 | $35.57 | $33.62 (-5.48%) | $35.96 | $33.23 | 649.20 K | $2.14 B |
| 10/15/2025 | $36.77 | $36.07 (-1.9%) | $36.77 | $35.70 | 475.81 K | $2.30 B |
| 10/14/2025 | $35.19 | $36.58 (3.95%) | $36.88 | $35.19 | 672.72 K | $2.33 B |
| 10/13/2025 | $35.18 | $35.39 (0.6%) | $35.45 | $34.76 | 501.73 K | $2.25 B |
| 10/10/2025 | $36.31 | $34.72 (-4.38%) | $36.66 | $34.62 | 587.70 K | $2.21 B |
| 10/09/2025 | $36.44 | $36.25 (-0.52%) | $36.58 | $35.98 | 341.30 K | $2.31 B |
| 10/08/2025 | $37.14 | $36.56 (-1.56%) | $37.14 | $36.54 | 290.30 K | $2.33 B |
| 10/07/2025 | $37.31 | $36.90 (-1.1%) | $37.71 | $36.82 | 418.10 K | $2.35 B |
| 10/06/2025 | $37.08 | $37.31 (0.62%) | $37.76 | $36.68 | 501.60 K | $2.38 B |
| 10/03/2025 | $36.56 | $36.82 (0.71%) | $37.26 | $36.56 | 550.25 K | $2.34 B |
| 10/02/2025 | $36.26 | $36.44 (0.5%) | $36.64 | $36.14 | 486.20 K | $2.32 B |
| 10/01/2025 | $36.47 | $36.43 (-0.11%) | $36.74 | $36.01 | 439.24 K | $2.32 B |
| 09/30/2025 | $36.92 | $36.89 (-0.08%) | $37.14 | $36.27 | 442.70 K | $2.35 B |
| 09/29/2025 | $37.43 | $36.88 (-1.47%) | $37.63 | $36.66 | 466.23 K | $2.35 B |
| 09/26/2025 | $37.38 | $37.39 (0.03%) | $37.60 | $36.97 | 453.75 K | $2.38 B |
| 09/25/2025 | $37.20 | $37.20 (0%) | $37.40 | $36.85 | 494.03 K | $2.37 B |
| 09/24/2025 | $37.36 | $37.05 (-0.83%) | $37.71 | $36.84 | 395.70 K | $2.36 B |
| 09/23/2025 | $37.61 | $37.41 (-0.53%) | $38.20 | $37.34 | 558.10 K | $2.38 B |
| 09/22/2025 | $38.11 | $37.53 (-1.52%) | $38.13 | $37.42 | 419.50 K | $2.39 B |
| 09/19/2025 | $38.84 | $38.31 (-1.36%) | $38.84 | $38.14 | 1.16 M | $2.44 B |
| 09/18/2025 | $38.02 | $38.80 (2.05%) | $38.90 | $37.84 | 474.62 K | $2.47 B |
| 09/17/2025 | $37.73 | $37.74 (0.03%) | $38.72 | $37.60 | 486.70 K | $2.40 B |
| 09/16/2025 | $38.00 | $37.50 (-1.32%) | $38.02 | $37.10 | 372.90 K | $2.39 B |
| 09/15/2025 | $38.84 | $38.31 (-1.36%) | $39.07 | $38.16 | 583.04 K | $2.44 B |
| 09/12/2025 | $38.02 | $38.72 (1.84%) | $39.10 | $37.84 | 854.10 K | $2.47 B |
| 09/11/2025 | $38.61 | $38.21 (-1.04%) | $38.77 | $37.29 | 1.40 M | $2.43 B |
| 09/10/2025 | $38.64 | $38.64 (0%) | $39.13 | $38.55 | 551.40 K | $2.46 B |
| 09/09/2025 | $39.18 | $38.70 (-1.23%) | $39.40 | $38.56 | 418.75 K | $2.46 B |
| 09/08/2025 | $39.48 | $39.34 (-0.35%) | $39.50 | $38.75 | 347.82 K | $2.50 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.
