5 DAY PERFORMANCE
-8.11%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-12.46%
6 MONTH PERFORMANCE
+7.40%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
+10.61%
Renasant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.52 | $40.40 (-0.28%) | $40.62 | $40.27 | 157.74 K | $3.78 B |
| 05/05/2026 | $39.45 | $39.93 (1.22%) | $40.19 | $39.27 | 418.20 K | $3.74 B |
| 05/04/2026 | $39.55 | $39.41 (-0.35%) | $40.02 | $39.24 | 428.40 K | $3.69 B |
| 05/01/2026 | $39.87 | $39.82 (-0.13%) | $40.20 | $39.38 | 451.21 K | $3.73 B |
| 04/30/2026 | $39.64 | $39.89 (0.63%) | $40.47 | $39.26 | 708.20 K | $3.74 B |
| 04/29/2026 | $40.79 | $39.82 (-2.38%) | $40.80 | $39.76 | 1.25 M | $3.73 B |
| 04/28/2026 | $40.45 | $39.92 (-1.31%) | $40.58 | $39.87 | 517.70 K | $3.74 B |
| 04/27/2026 | $39.27 | $39.99 (1.83%) | $40.25 | $39.27 | 413.00 K | $3.75 B |
| 04/24/2026 | $39.94 | $39.35 (-1.48%) | $40.30 | $39.21 | 558.83 K | $3.69 B |
| 04/23/2026 | $39.88 | $39.98 (0.25%) | $40.19 | $39.47 | 345.30 K | $3.78 B |
| 04/22/2026 | $39.87 | $39.65 (-0.55%) | $40.00 | $39.32 | 484.72 K | $3.75 B |
| 04/21/2026 | $40.54 | $39.65 (-2.2%) | $40.54 | $39.63 | 440.25 K | $3.75 B |
| 04/20/2026 | $40.37 | $40.56 (0.47%) | $40.86 | $40.33 | 611.90 K | $3.83 B |
| 04/17/2026 | $40.00 | $40.47 (1.17%) | $41.06 | $39.18 | 763.30 K | $3.82 B |
| 04/16/2026 | $39.42 | $39.41 (-0.03%) | $39.78 | $39.32 | 1.23 M | $3.72 B |
| 04/15/2026 | $39.76 | $39.46 (-0.75%) | $39.81 | $38.95 | 587.30 K | $3.73 B |
| 04/14/2026 | $39.52 | $39.80 (0.71%) | $40.08 | $39.10 | 573.14 K | $3.76 B |
| 04/13/2026 | $39.11 | $39.77 (1.69%) | $39.78 | $38.81 | 746.03 K | $3.76 B |
| 04/10/2026 | $39.54 | $39.40 (-0.35%) | $39.58 | $39.20 | 631.33 K | $3.72 B |
| 04/09/2026 | $38.53 | $39.74 (3.14%) | $39.85 | $38.53 | 657.30 K | $3.75 B |
| 04/08/2026 | $40.15 | $38.91 (-3.09%) | $40.15 | $38.63 | 763.50 K | $3.68 B |
| 04/07/2026 | $37.39 | $37.61 (0.59%) | $37.73 | $37.15 | 640.21 K | $3.55 B |
| 04/06/2026 | $36.88 | $37.50 (1.68%) | $37.63 | $35.80 | 572.22 K | $3.54 B |
| 04/02/2026 | $36.36 | $37.03 (1.84%) | $37.07 | $36.19 | 609.74 K | $3.50 B |
| 04/01/2026 | $36.19 | $36.91 (1.99%) | $37.13 | $36.19 | 735.34 K | $3.49 B |
| 03/31/2026 | $35.92 | $36.13 (0.58%) | $36.43 | $35.56 | 810.40 K | $3.41 B |
| 03/30/2026 | $35.57 | $35.35 (-0.62%) | $35.63 | $35.17 | 613.10 K | $3.34 B |
| 03/27/2026 | $35.78 | $35.19 (-1.65%) | $35.87 | $35.10 | 554.20 K | $3.32 B |
| 03/26/2026 | $35.80 | $36.14 (0.95%) | $36.20 | $35.63 | 377.84 K | $3.41 B |
| 03/25/2026 | $36.36 | $36.02 (-0.94%) | $36.38 | $35.64 | 441.30 K | $3.40 B |
| 03/24/2026 | $35.03 | $35.86 (2.37%) | $36.09 | $35.03 | 502.80 K | $3.39 B |
| 03/23/2026 | $35.70 | $35.47 (-0.64%) | $36.30 | $35.27 | 623.60 K | $3.35 B |
| 03/20/2026 | $34.82 | $34.81 (-0.03%) | $34.89 | $34.34 | 1.35 M | $3.29 B |
| 03/19/2026 | $34.09 | $34.67 (1.7%) | $34.93 | $33.90 | 643.60 K | $3.28 B |
| 03/18/2026 | $35.18 | $34.39 (-2.25%) | $35.21 | $34.33 | 1.18 M | $3.25 B |
| 03/17/2026 | $35.95 | $35.29 (-1.84%) | $36.09 | $35.09 | 740.20 K | $3.33 B |
| 03/16/2026 | $36.05 | $35.68 (-1.03%) | $36.23 | $35.65 | 734.74 K | $3.37 B |
| 03/13/2026 | $36.37 | $35.66 (-1.95%) | $36.42 | $35.58 | 667.60 K | $3.37 B |
| 03/12/2026 | $35.75 | $36.07 (0.9%) | $36.20 | $35.32 | 533.23 K | $3.41 B |
| 03/11/2026 | $36.40 | $36.28 (-0.33%) | $36.60 | $35.90 | 470.80 K | $3.43 B |
| 03/10/2026 | $36.39 | $36.65 (0.71%) | $37.50 | $36.01 | 765.45 K | $3.46 B |
| 03/09/2026 | $36.15 | $36.61 (1.27%) | $36.78 | $35.01 | 1.12 M | $3.46 B |
| 03/06/2026 | $36.78 | $37.05 (0.73%) | $37.08 | $36.01 | 686.00 K | $3.50 B |
| 03/05/2026 | $38.09 | $37.80 (-0.76%) | $38.44 | $37.36 | 860.30 K | $3.57 B |
| 03/04/2026 | $38.40 | $38.67 (0.7%) | $38.92 | $38.18 | 761.51 K | $3.65 B |
| 03/03/2026 | $37.87 | $38.42 (1.45%) | $38.70 | $37.13 | 1.03 M | $3.63 B |
| 03/02/2026 | $36.83 | $38.91 (5.65%) | $39.14 | $36.78 | 1.04 M | $3.68 B |
| 02/27/2026 | $39.06 | $37.65 (-3.61%) | $39.61 | $37.42 | 1.35 M | $3.56 B |
| 02/26/2026 | $39.82 | $39.93 (0.28%) | $40.30 | $39.22 | 559.00 K | $3.77 B |
| 02/25/2026 | $39.80 | $39.59 (-0.53%) | $39.80 | $39.00 | 1.41 M | $3.74 B |
| 02/24/2026 | $38.85 | $38.99 (0.36%) | $39.35 | $38.57 | 837.70 K | $3.68 B |
| 02/23/2026 | $40.29 | $38.92 (-3.4%) | $40.69 | $38.44 | 835.40 K | $3.68 B |
| 02/20/2026 | $40.17 | $40.49 (0.8%) | $40.74 | $39.63 | 448.60 K | $3.83 B |
| 02/19/2026 | $39.95 | $40.16 (0.53%) | $40.28 | $39.74 | 526.52 K | $3.79 B |
| 02/18/2026 | $40.53 | $40.19 (-0.84%) | $41.25 | $39.41 | 709.00 K | $3.80 B |
| 02/17/2026 | $40.77 | $40.65 (-0.29%) | $41.45 | $40.12 | 430.00 K | $3.84 B |
| 02/13/2026 | $40.30 | $40.73 (1.07%) | $40.86 | $40.13 | 429.32 K | $3.85 B |
| 02/12/2026 | $41.05 | $40.37 (-1.66%) | $41.37 | $39.97 | 811.51 K | $3.81 B |
| 02/11/2026 | $41.47 | $40.79 (-1.64%) | $41.71 | $40.60 | 636.70 K | $3.85 B |
| 02/10/2026 | $41.40 | $41.19 (-0.51%) | $41.54 | $40.84 | 761.54 K | $3.89 B |
| 02/09/2026 | $41.64 | $41.31 (-0.79%) | $41.75 | $41.00 | 574.40 K | $3.90 B |
| 02/06/2026 | $41.50 | $41.80 (0.72%) | $42.11 | $41.21 | 688.60 K | $3.95 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.
