Renasant (RNST) Historical Stock Prices

Analyze Renasant (RNST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Renasant (RNST) Interactive Price Chart

Interactive historical price chart showing Renasant stock price movements and trends across multiple time periods.

Loading chart...

RNST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

RNST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	39.15	39.84	39.07	39.77	39.77	759.87K
Oct 14, 2026	38.53	39.15	38.49	38.91	38.91	509.49K
Oct 13, 2026	39.43	39.52	38.95	39.18	39.18	513.59K
Oct 12, 2026	38.85	39.54	38.85	39.29	39.29	480.64K
Oct 9, 2026	39.15	39.15	38.83	39.01	39.01	436.78K
Oct 8, 2026	38.97	39.34	38.54	39.29	39.29	637.29K
Oct 7, 2026	39.09	39.11	38.60	38.88	38.88	668.09K
Oct 6, 2026	39.81	39.86	39.26	39.40	39.40	757.34K
Oct 5, 2026	39.65	40.03	39.16	39.64	39.64	885.47K
Oct 2, 2026	39.64	40.23	39.62	39.92	39.92	856.39K
Oct 1, 2026	38.59	39.30	38.08	39.28	39.28	802.40K
Sep 30, 2026	39.34	39.65	38.84	38.88	38.88	795.99K
Sep 29, 2026	40.01	40.06	39.13	39.34	39.34	737.84K
Sep 28, 2026	40.38	40.38	39.78	39.86	39.86	612.87K
Sep 25, 2026	40.29	40.57	40.20	40.35	40.35	651.32K
Sep 24, 2026	39.95	40.23	39.79	40.05	40.05	619.29K
Sep 23, 2026	39.58	40.19	39.58	39.70	39.70	807.08K
Sep 22, 2026	40.89	40.91	39.75	39.76	39.76	927.38K
Sep 21, 2026	40.76	40.97	40.42	40.52	40.52	1.23M
Sep 18, 2026	40.31	40.64	40.00	40.62	40.62	1.77M
Sep 17, 2026	40.95	41.10	40.38	40.52	40.52	476.48K
Sep 16, 2026	40.73	40.82	39.76	40.53	40.53	970.24K
Sep 15, 2026	40.92	41.38	40.87	40.96	40.72	509.07K
Sep 14, 2026	40.86	41.30	40.78	40.99	40.75	501.64K
Sep 11, 2026	41.05	41.30	40.27	40.77	40.53	506.78K
Sep 10, 2026	40.38	40.63	40.04	40.53	40.29	513.35K
Sep 9, 2026	40.63	40.94	40.24	40.43	40.19	455.86K
Sep 8, 2026	41.15	41.31	40.79	40.81	40.57	366.15K
Sep 4, 2026	41.12	41.66	41.12	41.40	41.16	389.49K
Sep 3, 2026	41.04	41.31	40.90	41.20	40.96	443.80K
Sep 2, 2026	40.32	41.18	40.24	40.65	40.41	705.58K
Sep 1, 2026	40.89	40.97	39.88	39.93	39.70	581.70K
Aug 31, 2026	41.08	41.12	39.15	40.91	40.67	653.08K
Aug 28, 2026	41.46	41.90	41.08	41.09	40.85	588.74K
Aug 27, 2026	41.05	41.29	40.43	41.27	41.03	464.53K
Aug 26, 2026	40.77	41.22	40.51	41.04	40.80	638.17K
Aug 25, 2026	41.47	41.47	40.94	41.01	40.77	514.86K
Aug 24, 2026	41.50	41.92	41.34	41.42	41.18	463.91K
Aug 21, 2026	42.18	42.18	41.38	41.50	41.26	532.00K
Aug 20, 2026	41.83	42.05	41.64	41.83	41.58	459.86K
Aug 19, 2026	42.65	42.66	41.92	42.04	41.79	652.17K
Aug 18, 2026	43.24	43.47	42.56	42.60	42.35	550.29K
Aug 17, 2026	43.44	43.67	41.01	43.11	42.86	406.33K
Aug 14, 2026	43.65	44.07	43.39	43.55	43.29	1.01M
Aug 13, 2026	43.72	43.93	43.57	43.81	43.55	599.89K
Aug 12, 2026	42.89	43.49	42.89	43.35	43.10	428.20K
Aug 11, 2026	42.81	43.25	42.77	42.93	42.68	639.35K
Aug 10, 2026	42.47	42.82	42.31	42.70	42.45	634.04K
Aug 7, 2026	43.05	43.22	42.65	42.73	42.48	454.62K
Aug 6, 2026	44.41	44.45	43.29	43.30	43.05	461.73K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Renasant (RNST) Interactive Price Chart

RNST Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics