5 DAY PERFORMANCE
-9.72%
1 MONTH PERFORMANCE
-11.83%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
+5.11%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
-4.49%
Renasant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.76 | $40.53 (-0.58%) | $40.97 | $40.47 | 317.14 K | $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 |
| 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 |
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.
