NYSE - Delayed Quote
USD
RenaissanceRe Holdings Ltd. (RNR-PF)
18.91
-0.09
(-0.47%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.06
19.06
18.90
18.91
18.91
43,331
Oct 29, 2026
18.90
19.15
18.76
19.00
19.00
39,057
Oct 28, 2026
19.04
19.24
19.00
19.03
19.03
22,455
Oct 27, 2026
19.01
19.30
18.98
19.04
19.04
20,555
Oct 26, 2026
18.95
19.44
18.95
18.98
18.98
14,535
Oct 23, 2026
18.94
19.27
18.92
18.95
18.95
21,889
Oct 22, 2026
18.89
19.18
18.86
18.96
18.96
18,780
Oct 21, 2026
19.09
19.20
18.92
18.96
18.96
14,074
Oct 20, 2026
19.16
19.21
19.09
19.09
19.09
17,349
Oct 19, 2026
19.12
19.46
19.10
19.16
19.16
30,561
Oct 16, 2026
19.18
19.45
19.06
19.06
19.06
25,397
Oct 15, 2026
18.95
19.30
18.95
19.10
19.10
31,583
Oct 14, 2026
18.91
19.17
18.82
18.85
18.85
28,094
Oct 13, 2026
18.93
19.14
18.91
19.13
19.13
13,549
Oct 12, 2026
19.12
19.23
18.87
18.90
18.90
19,494
Oct 9, 2026
19.04
19.25
18.94
19.02
19.02
12,152
Oct 8, 2026
18.85
19.06
18.72
18.96
18.96
45,073
Oct 7, 2026
19.02
19.11
18.83
18.85
18.85
22,809
Oct 6, 2026
19.55
19.55
19.18
19.18
19.18
71,230
Oct 5, 2026
19.30
19.60
19.30
19.55
19.55
13,484
Oct 2, 2026
19.78
19.78
19.32
19.43
19.43
9,711
Oct 1, 2026
19.45
19.70
19.29
19.59
19.59
40,265
Sep 30, 2026
19.83
19.93
19.66
19.66
19.66
218,762
Sep 29, 2026
19.61
19.86
19.61
19.81
19.81
34,834
Sep 28, 2026
19.80
19.87
19.61
19.68
19.68
33,337
Sep 25, 2026
19.86
19.93
19.65
19.89
19.89
41,754
Sep 24, 2026
19.67
20.01
19.67
19.74
19.74
33,506
Sep 23, 2026
19.81
19.90
19.63
19.77
19.77
28,444
Sep 22, 2026
19.90
19.98
19.72
19.85
19.85
21,104
Sep 21, 2026
19.99
20.04
19.84
19.89
19.89
36,389
Sep 18, 2026
19.69
19.95
19.61
19.94
19.94
17,732
Sep 17, 2026
19.72
19.82
19.51
19.69
19.69
18,137
Sep 16, 2026
19.60
19.95
19.53
19.63
19.63
21,436
Sep 15, 2026
19.50
19.50
19.26
19.44
19.44
38,257
Sep 14, 2026
19.51
19.58
19.45
19.54
19.54
22,461
Sep 11, 2026
19.61
19.89
19.51
19.56
19.56
12,090
Sep 10, 2026
19.64
19.87
19.41
19.54
19.54
38,840
Sep 9, 2026
19.85
19.92
19.72
19.77
19.77
18,294
Sep 8, 2026
19.89
19.99
19.70
19.85
19.85
17,197
Sep 4, 2026
19.87
19.96
19.72
19.88
19.88
12,934
Sep 3, 2026
19.97
20.10
19.88
19.89
19.89
27,530
Sep 2, 2026
19.92
20.06
19.88
19.96
19.96
27,918
Sep 1, 2026
20.06
20.30
19.85
19.97
19.97
25,533
Aug 31, 2026
0.3594
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.38
20.38
20.08
20.19
20.19
31,409
Aug 28, 2026
20.65
20.75
20.53
20.61
20.25
27,049
Aug 27, 2026
20.64
20.70
20.64
20.69
20.33
19,935
Aug 26, 2026
20.74
20.81
20.58
20.65
20.29
34,886
Aug 25, 2026
20.73
20.93
20.58
20.85
20.49
12,560
Aug 24, 2026
20.67
20.74
20.62
20.67
20.31
17,943
Aug 21, 2026
20.57
20.67
20.57
20.66
20.30
18,528
Aug 20, 2026
20.65
20.70
20.57
20.58
20.22
19,023
Aug 19, 2026
20.76
20.78
20.63
20.74
20.38
41,786
Aug 18, 2026
20.61
20.76
20.57
20.70
20.34
19,286
Aug 17, 2026
20.71
20.74
20.63
20.65
20.29
21,313
Aug 14, 2026
20.75
20.75
20.66
20.66
20.30
16,936
Aug 13, 2026
20.69
20.76
20.64
20.70
20.34
6,804
Aug 12, 2026
20.68
20.76
20.63
20.67
20.31
27,461
Aug 11, 2026
20.60
20.76
20.60
20.68
20.32
5,580
Aug 10, 2026
20.78
20.78
20.62
20.66
20.30
29,054
Aug 7, 2026
20.69
20.73
20.61
20.73
20.37
11,146
Aug 6, 2026
20.75
20.75
20.61
20.68
20.32
9,034
Aug 5, 2026
20.70
20.71
20.65
20.69
20.33
20,360
Aug 4, 2026
20.83
20.83
20.69
20.70
20.34
22,080
Aug 3, 2026
20.82
20.83
20.72
20.80
20.44
17,117
Jul 31, 2026
20.85
20.85
20.74
20.74
20.38
45,057
Jul 30, 2026
20.69
20.81
20.69
20.81
20.45
16,294
Jul 29, 2026
20.81
20.83
20.68
20.78
20.42
12,787
Jul 28, 2026
20.63
20.81
20.63
20.81
20.45
15,200
Jul 27, 2026
20.70
20.75
20.62
20.69
20.33
9,412
Jul 24, 2026
20.59
20.72
20.59
20.67
20.31
20,725
Jul 23, 2026
20.75
20.80
20.55
20.60
20.24
13,713
Jul 22, 2026
20.75
20.87
20.75
20.82
20.46
7,118
Jul 21, 2026
20.79
20.88
20.77
20.82
20.46
9,306
Jul 20, 2026
20.90
20.98
20.79
20.85
20.49
21,181
Jul 17, 2026
20.82
20.97
20.81
20.81
20.45
12,423
Jul 16, 2026
20.85
20.98
20.83
20.97
20.60
21,039
Jul 15, 2026
20.78
20.90
20.76
20.90
20.54
32,521
Jul 14, 2026
20.71
20.82
20.57
20.79
20.43
11,665
Jul 13, 2026
20.60
20.77
20.57
20.76
20.40
50,536
Jul 10, 2026
20.65
20.68
20.58
20.68
20.32
17,429
Jul 9, 2026
20.64
20.72
20.57
20.71
20.35
26,653
Jul 8, 2026
20.61
20.73
20.53
20.62
20.26
37,101
Jul 7, 2026
20.76
20.82
20.62
20.69
20.33
32,312
Jul 6, 2026
20.73
20.83
20.73
20.83
20.47
31,712
Jul 2, 2026
20.73
20.75
20.62
20.71
20.35
15,483
Jul 1, 2026
20.56
20.75
20.56
20.65
20.29
52,150
Jun 30, 2026
20.46
20.57
20.43
20.51
20.15
259,535
Jun 29, 2026
20.42
20.57
20.40
20.44
20.08
132,684
Jun 26, 2026
20.62
20.77
20.41
20.41
20.05
35,732
Jun 25, 2026
20.79
20.94
20.57
20.68
20.32
46,138
Jun 24, 2026
20.97
21.08
20.71
20.73
20.37
35,965
Jun 23, 2026
21.07
21.09
20.97
20.97
20.60
16,600
Jun 22, 2026
21.19
21.30
21.02
21.11
20.74
15,644
Jun 18, 2026
21.22
21.36
21.22
21.27
20.90
5,793
Jun 17, 2026
21.31
21.34
21.23
21.26
20.89
13,362
Jun 16, 2026
21.33
21.33
21.22
21.28
20.91
8,007
Jun 15, 2026
21.38
21.38
21.26
21.33
20.96
7,898
Jun 12, 2026
21.14
21.30
21.14
21.29
20.92
13,517
Jun 11, 2026
21.05
21.19
21.00
21.19
20.82
10,943
Jun 10, 2026
21.20
21.25
21.05
21.10
20.73
17,267
Jun 9, 2026
21.12
21.19
21.01
21.13
20.76
10,339
Jun 8, 2026
21.25
21.32
21.10
21.17
20.80
8,653
Jun 5, 2026
21.18
21.27
21.10
21.23
20.86
12,414
Jun 4, 2026
21.26
21.36
21.20
21.26
20.89
20,295
Jun 3, 2026
21.18
21.35
21.05
21.26
20.89
80,447
Jun 2, 2026
21.29
21.30
21.14
21.21
20.84
12,626
Jun 1, 2026
21.16
21.26
21.10
21.23
20.86
11,551
May 29, 2026
0.3594
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
21.20
21.22
21.04
21.17
20.80
31,061
May 28, 2026
21.56
21.61
21.48
21.54
20.81
5,731
May 27, 2026
21.54
21.54
21.35
21.53
20.80
16,786
May 26, 2026
21.31
21.50
21.28
21.47
20.74
19,979
May 22, 2026
21.32
21.42
21.19
21.25
20.53
11,333
May 21, 2026
21.34
21.39
21.13
21.30
20.58
10,443
May 20, 2026
21.33
21.34
21.22
21.34
20.62
12,953
May 19, 2026
21.28
21.39
21.23
21.28
20.56
13,465
May 18, 2026
21.34
21.51
21.34
21.39
20.67
10,325
May 15, 2026
21.50
21.55
21.34
21.35
20.63
51,442
May 14, 2026
21.52
21.60
21.50
21.57
20.84
9,489
May 13, 2026
21.53
21.53
21.41
21.53
20.80
15,502
May 12, 2026
21.55
21.58
21.47
21.48
20.75
12,761
May 11, 2026
21.56
21.61
21.48
21.57
20.84
15,382
May 8, 2026
21.55
21.56
21.46
21.55
20.82
9,199
May 7, 2026
21.54
21.64
21.52
21.57
20.84
10,072
May 6, 2026
21.65
21.72
21.52
21.64
20.91
9,660
May 5, 2026
21.62
21.70
21.47
21.56
20.83
11,124
May 4, 2026
21.64
21.67
21.47
21.52
20.79
16,804
May 1, 2026
21.71
21.71
21.53
21.65
20.92
12,245
Apr 30, 2026
21.51
21.61
21.37
21.59
20.86
8,308
Apr 29, 2026
21.50
21.59
21.50
21.55
20.82
8,751
Apr 28, 2026
21.63
21.63
21.50
21.59
20.86
5,691
Apr 27, 2026
21.63
21.63
21.56
21.58
20.85
10,568
Apr 24, 2026
21.52
21.63
21.50
21.56
20.83
7,189
Apr 23, 2026
21.63
21.66
21.45
21.60
20.87
7,470
Apr 22, 2026
21.56
21.70
21.56
21.60
20.87
10,979
Apr 21, 2026
21.75
21.78
21.54
21.60
20.87
10,704
Apr 20, 2026
21.62
21.74
21.62
21.70
20.97
11,395
Apr 17, 2026
21.87
21.87
21.62
21.66
20.93
12,774
Apr 16, 2026
21.79
21.79
21.59
21.59
20.86
9,866
Apr 15, 2026
21.59
21.80
21.59
21.73
20.99
13,718
Apr 14, 2026
21.39
21.59
21.38
21.58
20.85
19,464
Apr 13, 2026
21.25
21.36
21.21
21.34
20.62
22,080
Apr 10, 2026
21.29
21.30
21.20
21.25
20.53
10,572
Apr 9, 2026
21.31
21.31
21.19
21.24
20.52
16,233
Apr 8, 2026
21.33
21.38
21.18
21.19
20.47
-
Apr 7, 2026
21.13
21.19
21.03
21.09
20.38
21,436
Apr 6, 2026
21.01
21.12
21.01
21.10
20.39
11,594
Apr 2, 2026
20.93
21.07
20.91
21.07
20.36
15,992
Apr 1, 2026
20.81
21.56
20.81
20.99
20.28
21,853
Mar 31, 2026
20.88
21.05
20.70
20.79
20.09
41,633
Mar 30, 2026
20.96
21.06
20.82
20.88
20.17
13,547
Mar 27, 2026
20.99
21.05
20.82
20.94
20.23
12,072
Mar 26, 2026
21.03
21.15
20.90
20.99
20.28
21,687
Mar 25, 2026
21.14
21.26
21.01
21.15
20.43
18,597
Mar 24, 2026
21.00
21.15
20.96
21.13
20.42
21,435
Mar 23, 2026
21.21
21.42
21.14
21.14
20.43
18,935
Mar 20, 2026
21.55
21.55
21.20
21.20
20.48
24,954
Mar 19, 2026
21.59
21.59
21.46
21.52
20.79
6,233
Mar 18, 2026
21.72
21.72
21.52
21.55
20.82
16,406
Mar 17, 2026
21.70
21.80
21.66
21.74
21.00
20,765
Mar 16, 2026
21.98
22.10
21.67
21.67
20.94
17,240
Mar 13, 2026
21.93
21.93
21.79
21.81
21.07
10,647
Mar 12, 2026
21.91
21.98
21.84
21.88
21.14
13,014
Mar 11, 2026
22.10
22.10
21.91
21.91
21.17
6,812
Mar 10, 2026
22.01
22.03
21.92
22.00
21.26
1
Mar 9, 2026
22.09
22.13
21.96
22.00
21.25
1
Mar 6, 2026
22.10
22.11
21.96
22.01
21.27
1
Mar 5, 2026
22.15
22.22
22.12
22.16
21.41
1
Mar 4, 2026
22.24
22.26
22.15
22.22
21.47
1
Mar 3, 2026
22.13
22.27
22.07
22.17
21.42
1
Mar 2, 2026
22.10
22.33
22.10
22.23
21.48
1
Feb 27, 2026
0.3594
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
22.48
22.48
22.07
22.21
21.46
1
Feb 26, 2026
22.85
22.85
22.77
22.78
21.66
8,670
Feb 25, 2026
22.73
22.86
22.73
22.83
21.71
1
Feb 24, 2026
22.85
22.85
22.70
22.78
21.66
1
Feb 23, 2026
22.92
22.92
22.77
22.86
21.74
1
Feb 20, 2026
22.83
22.88
22.83
22.85
21.73
7,680
Feb 19, 2026
22.75
22.89
22.72
22.84
21.72
17,307
Feb 18, 2026
22.75
22.86
22.73
22.76
21.64
5,734
Feb 17, 2026
22.60
22.84
22.56
22.82
21.70
23,900
Feb 13, 2026
22.69
22.70
22.45
22.56
21.45
15,588
Feb 12, 2026
22.58
22.68
22.54
22.55
21.44
10,789
Feb 11, 2026
22.57
22.62
22.49
22.62
21.51
6,852
Feb 10, 2026
22.58
22.60
22.50
22.55
21.44
6,205
Feb 9, 2026
22.52
22.60
22.42
22.44
21.34
10,671
Feb 6, 2026
22.52
22.67
22.47
22.47
21.37
16,454
Feb 5, 2026
22.47
22.57
22.40
22.45
21.35
12,959
Feb 4, 2026
22.56
22.56
22.38
22.56
21.45
14,515
Feb 3, 2026
22.61
22.62
22.45
22.48
21.38
13,683
Feb 2, 2026
22.37
22.75
22.37
22.62
21.51
69,314
Jan 30, 2026
22.29
22.38
22.25
22.36
21.26
17,323
Jan 29, 2026
22.30
22.35
22.23
22.30
21.21
11,798
Jan 28, 2026
22.33
22.40
22.31
22.32
21.22
12,749
Jan 27, 2026
22.39
22.45
22.33
22.33
21.23
8,300
Jan 26, 2026
22.51
22.57
22.44
22.44
21.34
14,714
Jan 23, 2026
22.55
22.58
22.48
22.48
21.38
14,680
Jan 22, 2026
22.66
22.74
22.57
22.59
21.48
26,340
Jan 21, 2026
22.61
22.73
22.61
22.68
21.57
10,708
Jan 20, 2026
22.52
22.66
22.47
22.61
21.50
28,552
Jan 16, 2026
22.71
22.71
22.56
22.70
21.59
19,609
Jan 15, 2026
22.55
22.70
22.55
22.68
21.57
20,428
Jan 14, 2026
22.51
22.57
22.40
22.52
21.41
14,342
Jan 13, 2026
22.35
22.60
22.34
22.51
21.41
24,569
Jan 12, 2026
22.35
22.49
22.24
22.30
21.21
12,880
Jan 9, 2026
22.42
22.53
22.30
22.32
21.22
16,964
Jan 8, 2026
22.40
22.53
22.38
22.40
21.30
17,358
Jan 7, 2026
22.33
22.41
22.30
22.41
21.31
8,250
Jan 6, 2026
22.41
22.41
22.20
22.30
21.21
6,596
Jan 5, 2026
22.27
22.55
22.27
22.37
21.27
9,974
Jan 2, 2026
22.18
22.35
22.15
22.35
21.25
12,238
Dec 31, 2025
21.99
22.20
21.93
22.06
20.98
36,519
Dec 30, 2025
22.03
22.06
21.96
21.96
20.88
23,203
Dec 29, 2025
22.02
22.09
22.00
22.03
20.95
19,991
Dec 26, 2025
22.13
22.15
22.04
22.05
20.97
10,592
Dec 24, 2025
22.05
22.15
22.03
22.08
21.00
7,101
Dec 23, 2025
22.09
22.17
22.02
22.03
20.95
6,988
Dec 22, 2025
22.26
22.36
22.07
22.11
21.02
32,114
Dec 19, 2025
22.28
22.34
22.22
22.29
21.20
21,887
Dec 18, 2025
22.30
22.41
22.25
22.27
21.18
64,428
Dec 17, 2025
22.40
22.47
22.23
22.25
21.16
26,823
Dec 16, 2025
22.36
22.48
22.36
22.45
21.35
15,198
Dec 15, 2025
22.46
22.59
22.43
22.43
21.33
16,438
Dec 12, 2025
22.37
22.65
22.35
22.42
21.32
15,274
Dec 11, 2025
22.42
22.56
22.40
22.43
21.33
8,578
Dec 10, 2025
22.41
22.58
22.33
22.38
21.28
15,643
Dec 9, 2025
22.46
22.59
22.36
22.38
21.28
26,812
Dec 8, 2025
22.38
22.45
22.26
22.38
21.28
25,512
Dec 5, 2025
22.33
22.49
22.29
22.43
21.33
18,924
Dec 4, 2025
22.32
22.46
22.27
22.32
21.22
9,892
Dec 3, 2025
22.26
22.46
22.26
22.38
21.28
17,578
Dec 2, 2025
22.42
22.43
22.22
22.32
21.22
28,292
Dec 1, 2025
22.41
22.48
22.34
22.34
21.24
24,077
Nov 28, 2025
0.3594
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
22.73
22.75
22.53
22.55
21.44
10,135
Nov 26, 2025
22.89
22.99
22.85
22.95
21.48
4,537
Nov 25, 2025
22.77
22.98
22.77
22.89
21.43
23,212
Nov 24, 2025
22.74
22.85
22.63
22.79
21.33
12,288
Nov 21, 2025
22.73
22.73
22.51
22.69
21.24
9,308
Nov 20, 2025
22.77
22.93
22.56
22.59
21.14
14,152
Nov 19, 2025
22.85
22.85
22.67
22.72
21.27
25,594
Nov 18, 2025
22.75
22.89
22.66
22.75
21.29
10,576
Nov 17, 2025
23.14
23.14
22.75
22.79
21.33
14,113
Nov 14, 2025
23.10
23.14
22.95
23.05
21.58
7,321
Nov 13, 2025
23.27
23.29
23.10
23.10
21.62
12,781
Nov 12, 2025
23.53
23.55
23.36
23.36
21.87
18,182
Nov 11, 2025
23.39
23.58
23.26
23.48
21.98
18,847
Nov 10, 2025
23.21
23.32
23.21
23.32
21.83
6,712
Nov 7, 2025
23.19
23.27
23.12
23.20
21.72
9,427
Nov 6, 2025
23.27
23.36
23.19
23.31
21.82
22,119
Nov 5, 2025
23.14
23.34
23.07
23.18
21.70
11,107
Nov 4, 2025
22.96
23.13
22.96
23.01
21.54
14,520
Nov 3, 2025
23.53
23.53
22.98
23.09
21.61
27,067
Oct 31, 2025
23.32
23.49
23.13
23.13
21.65
32,883
