5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
+14.01%
YEAR-TO-DATE PERFORMANCE
+1.73%
1 YEAR PERFORMANCE
+20.23%
Renasant Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.75 | $33.73 (-0.06%) | $33.78 | $33.19 | 104,259 | |
| 03/11/2025 | $33.55 | $33.33 (-0.66%) | $33.94 | $33.16 | 575,695 | $2.12 B |
| 03/10/2025 | $34.23 | $33.38 (-2.48%) | $34.49 | $33.29 | 672,000 | $2.12 B |
| 03/07/2025 | $34.65 | $34.66 (0.03%) | $34.99 | $34.28 | 428,317 | $2.20 B |
| 03/06/2025 | $34.72 | $34.79 (0.2%) | $35.03 | $34.11 | 594,800 | $2.21 B |
| 03/05/2025 | $35.19 | $34.85 (-0.97%) | $35.43 | $34.44 | 702,823 | $2.22 B |
| 03/04/2025 | $35.45 | $35.10 (-0.99%) | $35.78 | $34.72 | 849,902 | $2.23 B |
| 03/03/2025 | $36.20 | $36.01 (-0.52%) | $36.68 | $35.58 | 549,317 | $2.29 B |
| 02/28/2025 | $35.95 | $36.20 (0.7%) | $36.36 | $35.91 | 612,041 | $2.30 B |
| 02/27/2025 | $35.90 | $35.85 (-0.14%) | $36.14 | $35.70 | 408,300 | $2.28 B |
| 02/26/2025 | $36.27 | $35.91 (-0.99%) | $36.44 | $35.31 | 506,834 | $2.28 B |
| 02/25/2025 | $36.54 | $36.26 (-0.77%) | $36.91 | $36.16 | 656,200 | $2.30 B |
| 02/24/2025 | $37.13 | $36.22 (-2.45%) | $37.13 | $36.20 | 431,123 | $2.30 B |
| 02/21/2025 | $37.70 | $36.69 (-2.68%) | $37.70 | $36.53 | 467,000 | $2.33 B |
| 02/20/2025 | $37.43 | $37.34 (-0.24%) | $37.64 | $36.87 | 455,900 | $2.37 B |
| 02/19/2025 | $37.80 | $37.60 (-0.53%) | $38.03 | $37.47 | 417,211 | $2.39 B |
| 02/18/2025 | $38.41 | $38.29 (-0.31%) | $38.65 | $38.02 | 744,600 | $2.43 B |
| 02/14/2025 | $38.70 | $38.45 (-0.65%) | $39.01 | $38.25 | 449,300 | $2.44 B |
| 02/13/2025 | $38.25 | $38.40 (0.39%) | $38.47 | $37.77 | 432,200 | $2.44 B |
| 02/12/2025 | $38.52 | $38.07 (-1.17%) | $38.83 | $38.06 | 436,135 | $2.42 B |
| 02/11/2025 | $37.80 | $39.08 (3.39%) | $39.09 | $37.76 | 521,928 | $2.48 B |
| 02/10/2025 | $38.77 | $38.03 (-1.91%) | $38.95 | $38.00 | 416,713 | $2.42 B |
| 02/07/2025 | $39.38 | $38.86 (-1.32%) | $39.38 | $38.24 | 618,300 | $2.47 B |
| 02/06/2025 | $39.39 | $39.39 (0%) | $39.63 | $39.02 | 546,907 | $2.50 B |
| 02/05/2025 | $39.07 | $39.32 (0.64%) | $39.34 | $38.56 | 449,222 | $2.50 B |
| 02/04/2025 | $38.25 | $38.85 (1.57%) | $39.19 | $37.89 | 440,900 | $2.47 B |
| 02/03/2025 | $38.30 | $38.16 (-0.37%) | $38.77 | $37.51 | 445,400 | $2.43 B |
| 01/31/2025 | $39.50 | $38.88 (-1.57%) | $39.51 | $38.54 | 780,803 | $2.47 B |
| 01/30/2025 | $38.99 | $39.20 (0.54%) | $39.55 | $38.31 | 833,337 | $2.49 B |
| 01/29/2025 | $38.31 | $37.85 (-1.2%) | $39.17 | $37.32 | 802,146 | $2.41 B |
| 01/28/2025 | $37.22 | $37.45 (0.62%) | $37.66 | $37.18 | 499,200 | $2.38 B |
| 01/27/2025 | $36.81 | $37.40 (1.6%) | $37.63 | $36.65 | 910,600 | $2.38 B |
| 01/24/2025 | $36.47 | $36.57 (0.27%) | $36.84 | $36.06 | 473,200 | $2.24 B |
| 01/23/2025 | $36.38 | $36.38 (0%) | $36.72 | $36.13 | 636,900 | $2.23 B |
| 01/22/2025 | $36.70 | $36.52 (-0.49%) | $36.70 | $36.19 | 502,100 | $2.24 B |
| 01/21/2025 | $36.85 | $36.78 (-0.19%) | $37.03 | $36.46 | 401,300 | $2.25 B |
| 01/17/2025 | $36.22 | $36.31 (0.25%) | $36.31 | $35.79 | 479,500 | $2.22 B |
| 01/16/2025 | $35.94 | $35.85 (-0.25%) | $35.94 | $35.34 | 415,031 | $2.19 B |
| 01/15/2025 | $36.78 | $36.01 (-2.09%) | $36.88 | $35.71 | 575,210 | $2.20 B |
| 01/14/2025 | $34.38 | $35.69 (3.81%) | $35.77 | $34.09 | 709,600 | $2.18 B |
| 01/13/2025 | $33.62 | $34.03 (1.22%) | $34.09 | $33.60 | 357,500 | $2.08 B |
| 01/10/2025 | $34.08 | $33.85 (-0.67%) | $34.24 | $33.31 | 480,500 | $2.07 B |
| 01/08/2025 | $34.78 | $34.90 (0.35%) | $35.25 | $34.45 | 297,638 | $2.14 B |
| 01/07/2025 | $36.45 | $35.06 (-3.81%) | $36.62 | $34.80 | 463,100 | $2.15 B |
| 01/06/2025 | $35.90 | $36.37 (1.31%) | $36.89 | $35.79 | 686,600 | $2.23 B |
| 01/03/2025 | $35.41 | $35.99 (1.64%) | $36.01 | $34.95 | 383,022 | $2.20 B |
| 01/02/2025 | $35.97 | $35.36 (-1.7%) | $36.05 | $35.28 | 611,423 | $2.16 B |
| 12/31/2024 | $35.92 | $35.75 (-0.47%) | $36.39 | $35.64 | 540,900 | $2.19 B |
| 12/30/2024 | $35.56 | $35.74 (0.51%) | $36.16 | $35.37 | 464,800 | $2.19 B |
| 12/27/2024 | $35.64 | $35.79 (0.42%) | $36.10 | $35.25 | 503,700 | $2.19 B |
| 12/26/2024 | $35.39 | $35.97 (1.64%) | $36.01 | $35.21 | 290,132 | $2.20 B |
| 12/24/2024 | $35.29 | $35.68 (1.11%) | $35.68 | $35.09 | 179,500 | $2.18 B |
| 12/23/2024 | $35.03 | $35.31 (0.8%) | $35.31 | $34.66 | 744,500 | $2.16 B |
| 12/20/2024 | $34.47 | $35.38 (2.64%) | $35.85 | $34.03 | 2.31 M | $2.17 B |
| 12/19/2024 | $35.36 | $34.64 (-2.04%) | $35.67 | $34.18 | 779,512 | $2.12 B |
| 12/18/2024 | $36.81 | $34.86 (-5.3%) | $36.88 | $34.68 | 1.06 M | $2.13 B |
| 12/17/2024 | $37.02 | $36.68 (-0.92%) | $37.72 | $36.59 | 1.26 M | $2.25 B |
| 12/16/2024 | $36.50 | $37.40 (2.47%) | $37.66 | $36.30 | 733,740 | $2.29 B |
| 12/13/2024 | $36.61 | $36.48 (-0.36%) | $36.65 | $36.12 | 227,724 | $2.23 B |
| 12/12/2024 | $37.03 | $36.61 (-1.13%) | $37.23 | $36.50 | 268,200 | $2.24 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.
