5 DAY PERFORMANCE
-8.36%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-17.09%
6 MONTH PERFORMANCE
-8.36%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
+6.68%
Renasant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $41.24 | $39.70 (-3.73%) | $41.75 | $39.47 | 659.03 K | $3.61 B |
| 11/04/2026 | $40.91 | $40.63 (-0.68%) | $41.78 | $40.59 | 867.81 K | $3.69 B |
| 11/03/2026 | $40.59 | $39.76 (-2.04%) | $40.61 | $39.69 | 945.95 K | $3.62 B |
| 11/02/2026 | $40.36 | $40.55 (0.47%) | $41.12 | $36.91 | 1.29 M | $3.69 B |
| 10/30/2026 | $40.52 | $39.93 (-1.46%) | $40.69 | $39.75 | 653.65 K | $3.63 B |
| 10/29/2026 | $40.06 | $40.26 (0.5%) | $40.68 | $39.84 | 1.15 M | $3.66 B |
| 10/28/2026 | $40.69 | $40.19 (-1.23%) | $40.99 | $39.42 | 1.45 M | $3.65 B |
| 10/27/2026 | $41.97 | $41.58 (-0.93%) | $41.97 | $41.43 | 539.62 K | $3.78 B |
| 10/26/2026 | $41.76 | $41.75 (-0.02%) | $42.15 | $41.60 | 574.40 K | $3.80 B |
| 10/23/2026 | $41.34 | $41.57 (0.56%) | $41.85 | $41.06 | 643.32 K | $3.78 B |
| 10/22/2026 | $40.29 | $41.44 (2.85%) | $41.50 | $39.93 | 778.90 K | $3.84 B |
| 10/21/2026 | $40.46 | $40.31 (-0.37%) | $40.57 | $40.04 | 772.50 K | $3.74 B |
| 10/20/2026 | $39.91 | $40.34 (1.08%) | $40.67 | $39.90 | 660.88 K | $3.74 B |
| 10/19/2026 | $39.75 | $39.69 (-0.15%) | $39.92 | $39.63 | 396.70 K | $3.68 B |
| 10/16/2026 | $39.89 | $39.91 (0.05%) | $40.35 | $39.61 | 528.50 K | $3.70 B |
| 10/15/2026 | $39.15 | $39.77 (1.58%) | $39.84 | $39.07 | 759.90 K | $3.69 B |
| 10/14/2026 | $38.53 | $38.91 (0.99%) | $39.15 | $38.49 | 509.50 K | $3.61 B |
| 10/13/2026 | $39.43 | $39.18 (-0.63%) | $39.52 | $38.95 | 513.60 K | $3.63 B |
| 10/12/2026 | $38.85 | $39.29 (1.13%) | $39.54 | $38.85 | 480.64 K | $3.64 B |
| 10/09/2026 | $39.15 | $39.01 (-0.36%) | $39.15 | $38.83 | 436.80 K | $3.61 B |
| 10/08/2026 | $38.97 | $39.29 (0.82%) | $39.35 | $38.54 | 637.40 K | $3.64 B |
| 10/07/2026 | $39.09 | $38.88 (-0.54%) | $39.11 | $38.60 | 668.10 K | $3.60 B |
| 10/06/2026 | $39.81 | $39.40 (-1.03%) | $39.86 | $39.26 | 761.81 K | $3.65 B |
| 10/05/2026 | $39.65 | $39.64 (-0.03%) | $40.03 | $39.16 | 885.50 K | $3.67 B |
| 10/02/2026 | $39.64 | $39.92 (0.71%) | $40.23 | $39.62 | 856.40 K | $3.70 B |
| 10/01/2026 | $38.59 | $39.28 (1.79%) | $39.30 | $38.08 | 802.60 K | $3.64 B |
| 09/30/2026 | $39.34 | $38.88 (-1.17%) | $39.65 | $38.85 | 796.00 K | $3.60 B |
| 09/29/2026 | $40.01 | $39.34 (-1.67%) | $40.06 | $39.13 | 737.84 K | $3.65 B |
| 09/28/2026 | $40.38 | $39.86 (-1.29%) | $40.38 | $39.78 | 612.90 K | $3.69 B |
| 09/25/2026 | $40.29 | $40.35 (0.15%) | $40.57 | $40.20 | 652.32 K | $3.74 B |
| 09/24/2026 | $39.95 | $40.05 (0.25%) | $40.24 | $39.79 | 637.51 K | $3.71 B |
| 09/23/2026 | $39.58 | $39.70 (0.3%) | $40.19 | $39.58 | 836.20 K | $3.68 B |
| 09/22/2026 | $40.89 | $39.76 (-2.76%) | $40.91 | $39.75 | 927.53 K | $3.68 B |
| 09/21/2026 | $40.76 | $40.52 (-0.59%) | $40.97 | $40.42 | 1.23 M | $3.75 B |
| 09/18/2026 | $40.31 | $40.62 (0.77%) | $40.64 | $40.00 | 1.90 M | $3.76 B |
| 09/17/2026 | $40.95 | $40.52 (-1.05%) | $41.10 | $40.38 | 563.10 K | $3.75 B |
| 09/16/2026 | $40.73 | $40.53 (-0.49%) | $40.82 | $39.76 | 1.05 M | $3.76 B |
| 09/15/2026 | $40.92 | $40.96 (0.1%) | $41.38 | $40.87 | 509.12 K | $3.80 B |
| 09/14/2026 | $40.86 | $40.99 (0.32%) | $41.30 | $40.78 | 501.64 K | $3.80 B |
| 09/11/2026 | $41.05 | $40.77 (-0.68%) | $41.30 | $40.27 | 506.80 K | $3.78 B |
| 09/10/2026 | $40.38 | $40.53 (0.37%) | $40.63 | $40.04 | 513.35 K | $3.76 B |
| 09/09/2026 | $40.63 | $40.43 (-0.49%) | $40.94 | $40.24 | 455.90 K | $3.75 B |
| 09/08/2026 | $41.15 | $40.81 (-0.83%) | $41.31 | $40.79 | 366.20 K | $3.78 B |
| 09/04/2026 | $41.12 | $41.40 (0.68%) | $41.66 | $41.12 | 389.50 K | $3.84 B |
| 09/03/2026 | $41.04 | $41.20 (0.39%) | $41.31 | $40.90 | 443.80 K | $3.82 B |
| 09/02/2026 | $40.32 | $40.65 (0.82%) | $41.18 | $40.24 | 705.60 K | $3.77 B |
| 09/01/2026 | $40.89 | $39.93 (-2.35%) | $40.97 | $39.88 | 581.70 K | $3.70 B |
| 08/31/2026 | $41.08 | $40.91 (-0.41%) | $41.12 | $39.15 | 653.10 K | $3.79 B |
| 08/28/2026 | $41.46 | $41.09 (-0.89%) | $41.90 | $41.08 | 588.74 K | $3.81 B |
| 08/27/2026 | $41.05 | $41.27 (0.54%) | $41.29 | $40.43 | 464.53 K | $3.82 B |
| 08/26/2026 | $40.77 | $41.04 (0.66%) | $41.22 | $40.51 | 638.20 K | $3.80 B |
| 08/25/2026 | $41.47 | $41.01 (-1.11%) | $41.47 | $40.94 | 514.90 K | $3.80 B |
| 08/24/2026 | $41.50 | $41.42 (-0.19%) | $41.92 | $41.34 | 463.91 K | $3.84 B |
| 08/21/2026 | $42.18 | $41.50 (-1.61%) | $42.18 | $41.38 | 532.00 K | $3.85 B |
| 08/20/2026 | $41.83 | $41.83 (0%) | $42.05 | $41.64 | 459.90 K | $3.88 B |
| 08/19/2026 | $42.65 | $42.04 (-1.43%) | $42.66 | $41.92 | 652.20 K | $3.90 B |
| 08/18/2026 | $43.24 | $42.60 (-1.48%) | $43.47 | $42.56 | 550.30 K | $3.95 B |
| 08/17/2026 | $43.44 | $43.11 (-0.76%) | $43.68 | $41.01 | 406.33 K | $3.99 B |
| 08/14/2026 | $43.65 | $43.55 (-0.23%) | $44.07 | $43.39 | 1.01 M | $4.04 B |
| 08/13/2026 | $43.72 | $43.81 (0.21%) | $43.93 | $43.57 | 599.90 K | $4.06 B |
| 08/12/2026 | $42.89 | $43.35 (1.07%) | $43.49 | $42.89 | 428.20 K | $4.02 B |
| 08/11/2026 | $42.81 | $42.93 (0.28%) | $43.25 | $42.78 | 639.35 K | $3.98 B |
| 08/10/2026 | $42.47 | $42.70 (0.54%) | $42.82 | $42.31 | 634.04 K | $3.96 B |
| 08/07/2026 | $43.05 | $42.73 (-0.74%) | $43.22 | $42.65 | 454.62 K | $3.96 B |
| 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 |
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.
