5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+13.87%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
+8.89%
1 YEAR PERFORMANCE
+1.32%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $38.78 | $38.34 (-1.15%) | $38.99 | $37.86 | 391.46 K | |
| 01/28/2026 | $37.79 | $38.35 (1.48%) | $38.95 | $36.09 | 1.08 M | $3.62 B |
| 01/27/2026 | $37.37 | $37.22 (-0.4%) | $37.57 | $37.05 | 540.60 K | $3.52 B |
| 01/26/2026 | $37.29 | $37.27 (-0.05%) | $37.55 | $36.61 | 521.60 K | $3.52 B |
| 01/23/2026 | $38.14 | $37.26 (-2.31%) | $38.27 | $37.00 | 596.80 K | $2.37 B |
| 01/22/2026 | $38.23 | $38.49 (0.68%) | $38.80 | $37.92 | 573.61 K | $2.45 B |
| 01/21/2026 | $36.59 | $37.97 (3.77%) | $38.06 | $36.30 | 922.90 K | $2.42 B |
| 01/20/2026 | $35.99 | $36.38 (1.08%) | $36.67 | $35.99 | 486.23 K | $2.32 B |
| 01/16/2026 | $36.87 | $36.58 (-0.79%) | $37.05 | $35.14 | 657.63 K | $2.33 B |
| 01/15/2026 | $36.27 | $36.91 (1.76%) | $37.24 | $36.27 | 420.50 K | $2.35 B |
| 01/14/2026 | $35.40 | $36.35 (2.68%) | $36.38 | $35.15 | 616.42 K | $2.31 B |
| 01/13/2026 | $35.92 | $35.34 (-1.61%) | $35.92 | $35.34 | 877.80 K | $2.25 B |
| 01/12/2026 | $36.09 | $35.75 (-0.94%) | $36.31 | $35.60 | 430.85 K | $2.28 B |
| 01/09/2026 | $36.56 | $36.53 (-0.08%) | $36.64 | $36.04 | 764.50 K | $3.08 B |
| 01/08/2026 | $35.39 | $36.49 (3.11%) | $36.97 | $35.39 | 789.70 K | $3.08 B |
| 01/07/2026 | $36.28 | $35.52 (-2.09%) | $36.28 | $35.32 | 898.80 K | $3.00 B |
| 01/06/2026 | $35.78 | $36.14 (1.01%) | $36.31 | $35.70 | 540.40 K | $3.05 B |
| 01/05/2026 | $35.20 | $36.14 (2.67%) | $36.47 | $35.20 | 620.70 K | $3.05 B |
| 01/02/2026 | $35.14 | $35.37 (0.65%) | $35.54 | $34.72 | 579.60 K | $2.99 B |
| 12/31/2025 | $35.59 | $35.22 (-1.04%) | $35.66 | $35.11 | 381.70 K | $2.97 B |
| 12/30/2025 | $35.90 | $35.47 (-1.2%) | $35.90 | $35.44 | 310.10 K | $2.99 B |
| 12/29/2025 | $36.21 | $35.87 (-0.94%) | $36.27 | $35.83 | 331.30 K | $3.03 B |
| 12/26/2025 | $36.32 | $36.16 (-0.44%) | $36.33 | $35.95 | 316.10 K | $3.05 B |
| 12/24/2025 | $36.06 | $36.25 (0.53%) | $36.28 | $35.96 | 170.40 K | $3.06 B |
| 12/23/2025 | $36.48 | $36.10 (-1.04%) | $36.57 | $36.10 | 346.50 K | $3.05 B |
| 12/22/2025 | $36.75 | $36.46 (-0.79%) | $37.11 | $36.40 | 509.74 K | $3.08 B |
| 12/19/2025 | $36.98 | $36.81 (-0.46%) | $37.26 | $36.45 | 1.08 M | $3.11 B |
| 12/18/2025 | $37.34 | $37.10 (-0.64%) | $37.56 | $37.02 | 730.40 K | $3.13 B |
| 12/17/2025 | $37.04 | $37.32 (0.76%) | $37.76 | $36.99 | 767.65 K | $3.15 B |
| 12/16/2025 | $37.38 | $37.05 (-0.88%) | $37.47 | $36.84 | 501.94 K | $3.13 B |
| 12/15/2025 | $37.36 | $37.21 (-0.4%) | $37.57 | $37.03 | 493.80 K | $3.14 B |
| 12/12/2025 | $37.35 | $37.12 (-0.62%) | $37.35 | $36.82 | 520.50 K | $3.13 B |
| 12/11/2025 | $36.91 | $37.05 (0.38%) | $37.43 | $36.84 | 549.80 K | $3.13 B |
| 12/10/2025 | $35.97 | $36.91 (2.61%) | $37.24 | $35.97 | 912.30 K | $3.12 B |
| 12/09/2025 | $36.12 | $35.95 (-0.47%) | $36.84 | $35.82 | 730.30 K | $3.03 B |
| 12/08/2025 | $36.40 | $36.23 (-0.47%) | $36.64 | $36.12 | 515.94 K | $3.06 B |
| 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 |
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.
