RNST | RENASANT | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

RENASANT (RNST)

NYSE

$39.93+$0.64 (+1.64%)

Price as of Oct 02, 2026 4:01 PM EDT

$3.6B
Market Cap
10.44%
1-Year Change
Banks - Regional
Industry

1 Month
-1.05%

Low Price$38.88

High Price$41.16
3 Months
-9.50%

Low Price$38.88

High Price$44.04
1 Year
+10.44%

Low Price$32.60

High Price$44.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	38.59	39.30	38.08	39.28	+1.03%	802,570
09/30/2026	39.34	39.65	38.85	38.88	-1.17%	795,989
09/29/2026	40.01	40.06	39.13	39.34	-1.30%	737,839
09/28/2026	40.38	40.38	39.78	39.86	-1.21%	612,875
09/25/2026	40.29	40.57	40.20	40.35	+0.75%	652,316
09/24/2026	39.95	40.24	39.79	40.05	+0.88%	637,509
09/23/2026	39.58	40.19	39.58	39.70	-0.15%	836,249
09/22/2026	40.89	40.91	39.75	39.76	-1.88%	927,528
09/21/2026	40.76	40.97	40.42	40.52	-0.25%	1,228,653
09/18/2026	40.31	40.64	40.00	40.62	+0.25%	1,898,009
09/17/2026	40.95	41.10	40.38	40.52	-0.02%	563,104
09/16/2026	40.73	40.82	39.76	40.53	-0.47%	1,046,135
09/16/2026	$0.24 Dividend
09/15/2026	40.68	41.14	40.63	40.72	-0.07%	509,115
09/14/2026	40.62	41.06	40.54	40.75	+0.54%	501,637
09/11/2026	40.81	41.06	40.03	40.53	+0.59%	506,782
09/10/2026	40.14	40.39	39.81	40.29	+0.25%	513,346
09/09/2026	40.39	40.70	40.01	40.19	-0.93%	455,860
09/08/2026	40.91	41.07	40.55	40.57	-1.43%	366,152
09/04/2026	40.88	41.42	40.88	41.16	+0.49%	389,485
09/03/2026	40.80	41.07	40.66	40.96	+1.35%	443,796
09/02/2026	40.08	40.94	40.00	40.41	+1.80%	705,576
09/01/2026	40.65	40.73	39.64	39.70	-2.40%	581,590
08/31/2026	40.84	40.88	38.92	40.67	-0.44%	653,446
08/28/2026	41.22	41.65	40.84	40.85	-0.44%	588,744
08/27/2026	40.81	41.05	40.19	41.03	+0.56%	464,532
08/26/2026	40.53	40.97	40.27	40.80	+0.07%	638,171
08/25/2026	41.23	41.23	40.70	40.77	-0.99%	514,857
08/24/2026	41.26	41.67	41.10	41.18	-0.19%	463,913
08/21/2026	41.93	41.93	41.14	41.26	-0.79%	532,001
08/20/2026	41.58	41.80	41.40	41.58	-0.50%	459,854
08/19/2026	42.40	42.41	41.67	41.79	-1.31%	652,166
08/18/2026	42.99	43.22	42.31	42.35	-1.18%	550,292
08/17/2026	43.19	43.42	40.77	42.86	-1.01%	406,332
08/14/2026	43.39	43.81	43.14	43.29	-0.59%	1,014,595
08/13/2026	43.46	43.67	43.31	43.55	+1.06%	599,890
08/12/2026	42.64	43.24	42.64	43.10	+0.98%	430,053
08/11/2026	42.56	43.00	42.52	42.68	+0.54%	639,347
08/10/2026	42.22	42.57	42.06	42.45	-0.07%	634,038
08/07/2026	42.80	42.97	42.40	42.48	-1.32%	454,621
08/06/2026	44.15	44.19	43.04	43.05	-1.88%	461,717
08/05/2026	44.22	44.22	43.76	43.87	-0.38%	466,202
08/04/2026	43.42	44.28	43.22	44.04	+0.84%	588,154
08/03/2026	43.13	43.86	41.92	43.67	+0.83%	518,056
07/31/2026	42.95	43.32	42.66	43.31	+0.53%	605,264
07/30/2026	43.97	44.09	42.95	43.09	-1.12%	781,632
07/29/2026	42.58	43.57	41.81	43.57	-0.14%	706,802
07/28/2026	43.34	43.86	43.20	43.63	+1.34%	439,336
07/28/2026	$0.94 Earnings
07/27/2026	43.59	43.79	43.05	43.06	-0.37%	501,967
07/24/2026	42.94	43.64	40.08	43.22	+1.07%	568,010
07/23/2026	42.53	42.76	42.12	42.76	-0.85%	581,858
07/22/2026	43.28	43.36	42.83	43.13	-0.41%	495,730
07/21/2026	42.95	43.31	42.45	43.30	+0.79%	643,337
07/20/2026	43.40	43.68	42.91	42.97	-1.10%	474,195
07/17/2026	43.58	43.89	43.06	43.44	-1.24%	542,615
07/16/2026	42.86	44.24	42.44	43.99	+3.03%	794,301
07/15/2026	42.38	43.09	41.97	42.70	+0.89%	491,234
07/14/2026	42.26	42.53	41.99	42.32	+0.12%	615,616
07/13/2026	42.33	42.52	42.02	42.27	0.00%	690,732
07/10/2026	41.99	42.42	41.94	42.27	+0.76%	586,786
07/09/2026	41.46	42.24	41.33	41.95	+1.74%	801,040
07/08/2026	42.09	42.09	40.99	41.24	-2.35%	1,028,975
07/07/2026	43.13	43.20	42.22	42.23	-1.19%	1,228,106
07/06/2026	42.97	43.05	41.50	42.74	+0.02%	708,007
07/02/2026	43.68	43.74	42.51	42.73	-1.56%	446,834
07/01/2026	42.55	43.66	42.22	43.40	+2.63%	727,449
06/30/2026	42.29	42.73	42.03	42.29	-0.33%	1,008,622
06/29/2026	42.94	43.06	42.35	42.43	-1.57%	1,259,067
06/26/2026	43.29	43.36	42.92	43.11	+0.05%	1,796,198
06/25/2026	43.14	43.70	43.00	43.09	+0.12%	583,237
06/24/2026	42.39	43.23	42.00	43.04	+1.26%	918,119
06/23/2026	41.85	42.55	41.85	42.50	+1.52%	648,714
06/22/2026	41.54	42.16	41.53	41.86	+1.01%	511,645
06/18/2026	41.25	41.72	41.18	41.45	+1.19%	1,358,275
06/17/2026	41.47	41.91	40.61	40.96	-1.65%	631,583
06/16/2026	41.97	42.27	41.45	41.64	0.00%	698,833
06/16/2026	$0.24 Dividend
06/15/2026	42.55	43.00	41.56	41.64	-1.59%	818,455
06/12/2026	42.01	42.63	42.01	42.32	+1.30%	664,576
06/11/2026	41.76	41.93	41.18	41.77	+0.74%	1,113,582
06/10/2026	41.34	41.82	41.07	41.47	+1.06%	585,018
06/09/2026	40.91	41.91	40.86	41.03	+1.12%	634,165
06/08/2026	40.67	41.25	40.02	40.58	+0.54%	809,983
06/05/2026	40.08	40.65	39.88	40.36	+0.72%	729,733
06/04/2026	39.56	40.25	39.35	40.07	+2.84%	584,470
06/03/2026	39.49	39.53	38.81	38.97	-2.47%	665,447
06/02/2026	39.00	39.99	39.00	39.95	+1.86%	552,465
06/01/2026	40.00	40.04	39.19	39.22	-2.55%	736,033
05/29/2026	40.23	40.54	39.95	40.25	+0.10%	831,610
05/28/2026	40.06	40.33	39.70	40.21	-0.22%	484,603
05/27/2026	41.04	41.12	40.21	40.30	-1.57%	428,468
05/26/2026	40.75	41.17	40.49	40.94	+1.02%	546,193
05/22/2026	40.76	40.86	40.45	40.53	-0.41%	627,838
05/21/2026	40.28	40.75	40.09	40.70	+0.12%	816,090
05/20/2026	39.66	40.75	39.39	40.65	+3.37%	1,008,574
05/19/2026	39.11	39.38	38.94	39.32	-0.03%	738,623
05/18/2026	38.93	39.64	38.34	39.33	+1.69%	867,841
05/15/2026	39.04	39.17	38.49	38.68	-1.24%	998,107
05/14/2026	39.04	39.38	38.89	39.16	+1.41%	830,243