5 DAY PERFORMANCE
-16.02%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
-12.46%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
+2.72%
Renasant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.05 | $43.16 (0.24%) | $43.18 | $42.86 | 20.61 K | |
| 08/06/2026 | $44.41 | $43.30 (-2.5%) | $44.45 | $43.29 | 461.73 K | $4.01 B |
| 08/05/2026 | $44.48 | $44.13 (-0.79%) | $44.48 | $44.02 | 466.30 K | $4.09 B |
| 08/04/2026 | $43.68 | $44.30 (1.42%) | $44.54 | $43.48 | 588.20 K | $4.11 B |
| 08/03/2026 | $43.38 | $43.93 (1.27%) | $44.12 | $42.17 | 518.10 K | $4.07 B |
| 07/31/2026 | $43.20 | $43.57 (0.86%) | $43.58 | $42.91 | 605.30 K | $4.04 B |
| 07/30/2026 | $44.23 | $43.34 (-2.01%) | $44.35 | $43.20 | 781.63 K | $4.02 B |
| 07/29/2026 | $42.83 | $43.83 (2.33%) | $43.83 | $42.06 | 707.00 K | $4.06 B |
| 07/28/2026 | $43.60 | $43.89 (0.67%) | $44.12 | $43.45 | 439.40 K | $4.07 B |
| 07/27/2026 | $43.85 | $43.31 (-1.23%) | $44.05 | $43.30 | 502.00 K | $4.01 B |
| 07/24/2026 | $43.19 | $43.47 (0.65%) | $43.90 | $40.32 | 568.01 K | $4.03 B |
| 07/23/2026 | $42.78 | $43.01 (0.54%) | $43.01 | $42.37 | 581.90 K | $4.03 B |
| 07/22/2026 | $43.54 | $43.38 (-0.37%) | $43.62 | $43.08 | 495.73 K | $4.06 B |
| 07/21/2026 | $43.20 | $43.56 (0.83%) | $43.57 | $42.70 | 643.34 K | $4.08 B |
| 07/20/2026 | $43.66 | $43.22 (-1.01%) | $43.94 | $43.16 | 474.22 K | $4.05 B |
| 07/17/2026 | $43.84 | $43.70 (-0.32%) | $44.15 | $43.31 | 542.80 K | $4.09 B |
| 07/16/2026 | $43.11 | $44.25 (2.64%) | $44.50 | $42.69 | 794.30 K | $4.15 B |
| 07/15/2026 | $42.63 | $42.95 (0.75%) | $43.34 | $42.22 | 491.92 K | $4.02 B |
| 07/14/2026 | $42.51 | $42.57 (0.14%) | $42.78 | $42.24 | 615.62 K | $3.99 B |
| 07/13/2026 | $42.58 | $42.52 (-0.14%) | $42.78 | $42.27 | 690.73 K | $3.98 B |
| 07/10/2026 | $42.24 | $42.52 (0.66%) | $42.67 | $42.19 | 586.80 K | $3.98 B |
| 07/09/2026 | $41.70 | $42.20 (1.2%) | $42.49 | $41.57 | 801.04 K | $3.95 B |
| 07/08/2026 | $42.34 | $41.48 (-2.03%) | $42.34 | $41.24 | 1.03 M | $3.89 B |
| 07/07/2026 | $43.38 | $42.48 (-2.07%) | $43.45 | $42.47 | 1.23 M | $3.98 B |
| 07/06/2026 | $43.22 | $42.99 (-0.53%) | $43.30 | $41.74 | 708.01 K | $4.03 B |
| 07/02/2026 | $43.94 | $42.98 (-2.18%) | $44.00 | $42.76 | 446.83 K | $4.03 B |
| 07/01/2026 | $42.80 | $43.66 (2.01%) | $43.92 | $42.47 | 727.45 K | $4.09 B |
| 06/30/2026 | $42.54 | $42.54 (0%) | $42.98 | $42.28 | 1.01 M | $3.99 B |
| 06/29/2026 | $43.19 | $42.68 (-1.18%) | $43.31 | $42.60 | 1.26 M | $4.00 B |
| 06/26/2026 | $43.55 | $43.36 (-0.44%) | $43.62 | $43.18 | 1.80 M | $4.06 B |
| 06/25/2026 | $43.39 | $43.34 (-0.12%) | $43.96 | $43.25 | 583.24 K | $4.06 B |
| 06/24/2026 | $42.64 | $43.29 (1.52%) | $43.49 | $42.25 | 918.12 K | $4.06 B |
| 06/23/2026 | $42.10 | $42.75 (1.54%) | $42.81 | $42.10 | 648.71 K | $4.01 B |
| 06/22/2026 | $41.78 | $42.11 (0.79%) | $42.41 | $41.77 | 511.65 K | $3.95 B |
| 06/18/2026 | $41.49 | $41.69 (0.48%) | $41.97 | $41.42 | 1.36 M | $3.91 B |
| 06/17/2026 | $41.71 | $41.20 (-1.22%) | $42.16 | $40.85 | 631.80 K | $3.86 B |
| 06/16/2026 | $42.22 | $41.89 (-0.78%) | $42.52 | $41.69 | 698.93 K | $3.92 B |
| 06/15/2026 | $43.05 | $42.13 (-2.14%) | $43.50 | $42.04 | 818.50 K | $3.95 B |
| 06/12/2026 | $42.50 | $42.81 (0.73%) | $43.13 | $42.50 | 664.60 K | $4.01 B |
| 06/11/2026 | $42.25 | $42.26 (0.02%) | $42.42 | $41.66 | 1.11 M | $3.96 B |
| 06/10/2026 | $41.82 | $41.95 (0.31%) | $42.31 | $41.55 | 585.02 K | $3.93 B |
| 06/09/2026 | $41.39 | $41.51 (0.29%) | $42.40 | $41.34 | 634.20 K | $3.89 B |
| 06/08/2026 | $41.14 | $41.05 (-0.22%) | $41.73 | $40.49 | 810.00 K | $3.85 B |
| 06/05/2026 | $40.55 | $40.83 (0.69%) | $41.12 | $40.34 | 729.74 K | $3.83 B |
| 06/04/2026 | $40.02 | $40.54 (1.3%) | $40.72 | $39.81 | 584.50 K | $3.80 B |
| 06/03/2026 | $39.95 | $39.42 (-1.33%) | $39.99 | $39.27 | 665.50 K | $3.69 B |
| 06/02/2026 | $39.45 | $40.42 (2.46%) | $40.46 | $39.45 | 552.48 K | $3.79 B |
| 06/01/2026 | $40.47 | $39.68 (-1.95%) | $40.51 | $39.65 | 736.10 K | $3.72 B |
| 05/29/2026 | $40.70 | $40.72 (0.05%) | $41.01 | $40.42 | 831.61 K | $3.82 B |
| 05/28/2026 | $40.53 | $40.68 (0.37%) | $40.80 | $40.16 | 484.74 K | $3.81 B |
| 05/27/2026 | $41.52 | $40.77 (-1.81%) | $41.60 | $40.68 | 428.50 K | $3.82 B |
| 05/26/2026 | $41.23 | $41.42 (0.46%) | $41.65 | $40.96 | 546.20 K | $3.88 B |
| 05/22/2026 | $41.24 | $41.00 (-0.58%) | $41.34 | $40.92 | 627.84 K | $3.84 B |
| 05/21/2026 | $40.75 | $41.17 (1.03%) | $41.22 | $40.56 | 816.10 K | $3.86 B |
| 05/20/2026 | $40.12 | $41.12 (2.49%) | $41.23 | $39.85 | 1.01 M | $3.85 B |
| 05/19/2026 | $39.57 | $39.78 (0.53%) | $39.84 | $39.39 | 738.63 K | $3.73 B |
| 05/18/2026 | $39.38 | $39.79 (1.04%) | $40.10 | $38.79 | 867.84 K | $3.73 B |
| 05/15/2026 | $39.50 | $39.13 (-0.94%) | $39.63 | $38.94 | 998.11 K | $3.67 B |
| 05/14/2026 | $39.50 | $39.62 (0.3%) | $39.84 | $39.34 | 830.24 K | $3.71 B |
| 05/13/2026 | $39.44 | $39.07 (-0.94%) | $39.72 | $39.06 | 867.51 K | $3.66 B |
| 05/12/2026 | $39.83 | $39.60 (-0.58%) | $39.83 | $38.81 | 976.70 K | $3.71 B |
| 05/11/2026 | $40.24 | $39.77 (-1.17%) | $40.47 | $39.48 | 677.01 K | $3.73 B |
| 05/08/2026 | $40.27 | $40.19 (-0.2%) | $40.39 | $39.95 | 604.60 K | $3.77 B |
| 05/07/2026 | $40.72 | $40.18 (-1.33%) | $40.83 | $39.95 | 525.50 K | $3.76 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.
