Renasant Stock Price History
NYSE: RNSTFinanceMajor BanksUSD
39.01-0.28 (-0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RNST price history at a glance
The price history for Renasant (RNST) on this page begins on April 20, 1992, when the stock closed at $5.04; it most recently closed at $39.01 on October 5, 2026. The highest price in this record is $49.78, reached on June 4, 2018; the latest close is 21.6% below that peak. Across the 33 complete calendar years in the table, RNST finished higher in 17 and lower in 16. Its best year was 2001 (+97.3%) and its worst was 2000 (-37.7%).
Over roughly 34 years the share price changed +674.5%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, RNST has gained 7.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $49.78
- Date of high
- Jun 4, 2018
- Low since 1992
- $4.64
- Date of low
- Apr 20, 1992
- 52-week high
- $44.54
- 52-week low
- $33.04
- IPO year
- 2023
- Last close
- $39.01
RNST returns
1 week
-2.28%
1 month
-3.51%
3 months
-8.25%
6 months
-0.99%
Year to date
+10.76%
1 year
+7.61%
3 years
+56.54%
5 years
+1.43%
RNST price return, excluding dividends.
RNST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.01 | +10.29% |
| 2025 | 35.37 | -1.72% |
| 2024 | 35.99 | +6.86% |
| 2023 | 33.68 | -10.40% |
| 2022 | 37.59 | -0.95% |
| 2021 | 37.95 | +12.68% |
| 2020 | 33.68 | -5.02% |
| 2019 | 35.46 | +10.40% |
| 2018 | 32.12 | -21.45% |
| 2017 | 40.89 | -3.15% |
| 2016 | 42.22 | +22.70% |
| 2015 | 34.41 | +20.74% |
| 2014 | 28.50 | -7.11% |
| 2013 | 30.68 | +53.94% |
| 2012 | 19.93 | +32.87% |
| 2011 | 15.00 | -11.30% |
| 2010 | 16.91 | +24.34% |
| 2009 | 13.60 | -18.95% |
| 2008 | 16.78 | -15.93% |
| 2007 | 19.96 | -34.84% |
| 2006 | 30.63 | +45.26% |
| 2005 | 21.09 | -4.44% |
| 2004 | 22.07 | -2.07% |
| 2003 | 22.53 | +23.90% |
| 2002 | 18.19 | +15.24% |
| 2001 | 15.78 | +97.28% |
| 2000 | 8.00 | -37.66% |
| 1999 | 12.83 | -10.64% |
| 1998 | 14.36 | -9.40% |
| 1997 | 15.85 | +45.58% |
| 1996 | 10.89 | +25.28% |
| 1995 | 8.69 | +12.82% |
| 1994 | 7.70 | +2.63% |
| 1993 | 7.51 | +24.59% |
| 1992* | 6.02 | +19.61% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
RNST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.15 | 39.12 | 38.84 | 39.01 | -0.71% | |
| 38.97 | 39.35 | 38.54 | 39.29 | +1.05% | |
| 39.09 | 39.11 | 38.60 | 38.88 | -1.32% | |
| 39.81 | 39.86 | 39.26 | 39.40 | -0.61% | |
| 39.65 | 40.03 | 39.16 | 39.64 | -0.70% | |
| 39.64 | 40.23 | 39.62 | 39.92 | +1.63% | |
| 38.59 | 39.30 | 38.08 | 39.28 | +1.03% | |
| 39.34 | 39.65 | 38.85 | 38.88 | -1.17% | |
| 40.01 | 40.06 | 39.13 | 39.34 | -1.30% | |
| 40.38 | 40.38 | 39.78 | 39.86 | -1.21% | |
| 40.29 | 40.57 | 40.20 | 40.35 | +0.75% | |
| 39.95 | 40.24 | 39.79 | 40.05 | +0.88% | |
| 39.58 | 40.19 | 39.58 | 39.70 | -0.15% | |
| 40.89 | 40.91 | 39.75 | 39.76 | -1.88% | |
| 40.76 | 40.97 | 40.42 | 40.52 | -0.25% | |
| 40.31 | 40.64 | 40.00 | 40.62 | +0.25% | |
| 40.95 | 41.10 | 40.38 | 40.52 | -0.02% | |
| 40.73 | 40.82 | 39.76 | 40.53 | -1.05% | |
| 40.92 | 41.38 | 40.87 | 40.96 | -0.07% | |
| 40.86 | 41.30 | 40.78 | 40.99 | +0.54% | |
| 41.05 | 41.30 | 40.27 | 40.77 | +0.59% | |
| 40.38 | 40.63 | 40.04 | 40.53 | +0.25% | |
| 40.63 | 40.94 | 40.25 | 40.43 | -0.93% | |
| 41.15 | 41.31 | 40.79 | 40.81 | -1.43% | |
| 41.12 | 41.66 | 41.12 | 41.40 | +0.49% | |
| 41.04 | 41.31 | 40.90 | 41.20 | +1.35% | |
| 40.32 | 41.18 | 40.24 | 40.65 | +1.80% | |
| 40.89 | 40.97 | 39.88 | 39.93 | -2.40% | |
| 41.08 | 41.12 | 39.15 | 40.91 | -0.44% | |
| 41.46 | 41.90 | 41.08 | 41.09 | -0.44% | |
| 41.05 | 41.29 | 40.43 | 41.27 | +0.56% | |
| 40.77 | 41.22 | 40.51 | 41.04 | +0.07% | |
| 41.47 | 41.47 | 40.94 | 41.01 | -0.99% | |
| 41.50 | 41.92 | 41.34 | 41.42 | -0.19% | |
| 42.18 | 42.18 | 41.38 | 41.50 | -0.79% | |
| 41.83 | 42.05 | 41.64 | 41.83 | -0.50% | |
| 42.65 | 42.66 | 41.92 | 42.04 | -1.31% | |
| 43.24 | 43.47 | 42.56 | 42.60 | -1.18% | |
| 43.44 | 43.68 | 41.01 | 43.11 | -1.01% | |
| 43.65 | 44.07 | 43.39 | 43.55 | -0.59% | |
| 43.72 | 43.93 | 43.57 | 43.81 | +1.06% | |
| 42.89 | 43.49 | 42.89 | 43.35 | +0.98% | |
| 42.81 | 43.25 | 42.78 | 42.93 | +0.54% | |
| 42.47 | 42.82 | 42.31 | 42.70 | -0.07% | |
| 43.05 | 43.22 | 42.65 | 42.73 | -1.32% | |
| 44.41 | 44.45 | 43.29 | 43.30 | -1.88% | |
| 44.48 | 44.48 | 44.02 | 44.13 | -0.38% | |
| 43.68 | 44.54 | 43.48 | 44.30 | +0.84% | |
| 43.38 | 44.12 | 42.17 | 43.93 | +0.83% | |
| 43.20 | 43.58 | 42.91 | 43.57 | +0.53% | |
| 44.23 | 44.35 | 43.20 | 43.34 | -1.12% | |
| 42.83 | 43.83 | 42.06 | 43.83 | -0.14% | |
| 43.60 | 44.12 | 43.45 | 43.89 | +1.34% | |
| 43.85 | 44.05 | 43.30 | 43.31 | -0.37% | |
| 43.19 | 43.90 | 40.32 | 43.47 | +1.07% | |
| 42.78 | 43.01 | 42.37 | 43.01 | -0.85% | |
| 43.54 | 43.62 | 43.08 | 43.38 | -0.41% | |
| 43.20 | 43.57 | 42.70 | 43.56 | +0.79% | |
| 43.66 | 43.94 | 43.16 | 43.22 | -1.10% | |
| 43.84 | 44.15 | 43.31 | 43.70 | -1.24% | |
| 43.11 | 44.50 | 42.69 | 44.25 | +3.03% | |
| 42.63 | 43.34 | 42.22 | 42.95 | +0.89% | |
| 42.51 | 42.78 | 42.24 | 42.57 | +0.12% | |
| 42.58 | 42.78 | 42.27 | 42.52 | 0.00% | |
| 42.24 | 42.67 | 42.19 | 42.52 | +0.76% | |
| 41.70 | 42.49 | 41.57 | 42.20 | +1.74% | |
| 42.34 | 42.34 | 41.24 | 41.48 | -2.35% | |
| 43.38 | 43.45 | 42.47 | 42.48 | -1.19% | |
| 43.22 | 43.30 | 41.74 | 42.99 | +0.02% | |
| 43.94 | 44.00 | 42.76 | 42.98 | -1.56% | |
| 42.80 | 43.92 | 42.47 | 43.66 | +2.63% | |
| 42.54 | 42.98 | 42.28 | 42.54 | -0.33% | |
| 43.19 | 43.31 | 42.60 | 42.68 | -1.57% | |
| 43.55 | 43.62 | 43.18 | 43.36 | +0.05% | |
| 43.39 | 43.96 | 43.25 | 43.34 | +0.12% | |
| 42.64 | 43.49 | 42.25 | 43.29 | +1.26% | |
| 42.10 | 42.81 | 42.10 | 42.75 | +1.52% | |
| 41.78 | 42.41 | 41.77 | 42.11 | +1.01% | |
| 41.49 | 41.97 | 41.42 | 41.69 | +1.19% | |
| 41.71 | 42.16 | 40.85 | 41.20 | -1.65% | |
| 42.22 | 42.52 | 41.69 | 41.89 | -0.57% | |
| 43.05 | 43.50 | 42.04 | 42.13 | -1.59% | |
| 42.50 | 43.13 | 42.50 | 42.81 | +1.30% | |
| 42.25 | 42.42 | 41.66 | 42.26 | +0.74% | |
| 41.82 | 42.31 | 41.55 | 41.95 | +1.06% | |
| 41.39 | 42.40 | 41.34 | 41.51 | +1.12% | |
| 41.14 | 41.73 | 40.49 | 41.05 | +0.54% | |
| 40.55 | 41.12 | 40.34 | 40.83 | +0.72% | |
| 40.02 | 40.72 | 39.81 | 40.54 | +2.84% | |
| 39.95 | 39.99 | 39.27 | 39.42 | -2.47% | |
| 39.45 | 40.46 | 39.45 | 40.42 | +1.86% | |
| 40.47 | 40.51 | 39.65 | 39.68 | -2.55% | |
| 40.70 | 41.01 | 40.42 | 40.72 | +0.10% | |
| 40.53 | 40.80 | 40.16 | 40.68 | -0.22% | |
| 41.52 | 41.60 | 40.68 | 40.77 | -1.57% | |
| 41.23 | 41.65 | 40.96 | 41.42 | +1.02% | |
| 41.24 | 41.34 | 40.92 | 41.00 | -0.41% | |
| 40.75 | 41.22 | 40.56 | 41.17 | +0.12% | |
| 40.12 | 41.23 | 39.85 | 41.12 | +3.37% | |
| 39.57 | 39.84 | 39.39 | 39.78 | -0.03% | |
| 39.38 | 40.10 | 38.79 | 39.79 | +1.69% | |
| 39.50 | 39.63 | 38.94 | 39.13 | -1.24% | |
| 39.50 | 39.84 | 39.34 | 39.62 | +1.41% | |
| 39.44 | 39.72 | 39.06 | 39.07 | -1.34% | |
| 39.83 | 39.83 | 38.81 | 39.60 | -0.43% | |
| 40.24 | 40.47 | 39.48 | 39.77 | -1.05% | |
| 40.27 | 40.39 | 39.95 | 40.19 | +0.02% | |
| 40.72 | 40.83 | 39.95 | 40.18 | -1.11% | |
| 40.29 | 40.75 | 40.27 | 40.63 | +1.75% | |
| 39.45 | 40.19 | 39.27 | 39.93 | +1.32% | |
| 39.55 | 40.02 | 39.24 | 39.41 | -1.03% | |
| 39.87 | 40.20 | 39.38 | 39.82 | -0.18% | |
| 39.64 | 40.47 | 39.26 | 39.89 | +0.18% | |
| 40.79 | 40.80 | 39.76 | 39.82 | -0.25% | |
| 40.45 | 40.58 | 39.87 | 39.92 | -0.18% | |
| 39.27 | 40.25 | 39.27 | 39.99 | +1.63% | |
| 39.94 | 40.30 | 39.21 | 39.35 | -1.58% | |
| 39.88 | 40.19 | 39.47 | 39.98 | +0.83% | |
| 39.87 | 40.00 | 39.32 | 39.65 | 0.00% | |
| 40.54 | 40.54 | 39.63 | 39.65 | -2.24% | |
| 40.37 | 40.86 | 40.33 | 40.56 | +0.22% | |
| 40.00 | 41.06 | 39.18 | 40.47 | +2.69% | |
| 39.42 | 39.78 | 39.32 | 39.41 | -0.13% | |
| 39.76 | 39.81 | 38.95 | 39.46 | -0.85% | |
| 39.52 | 40.08 | 39.10 | 39.80 | +0.08% | |
| 39.11 | 39.78 | 38.81 | 39.77 | +0.94% | |
| 39.54 | 39.58 | 39.20 | 39.40 | -0.86% | |
| 38.53 | 39.85 | 38.53 | 39.74 | +2.13% | |
| 40.15 | 40.15 | 38.63 | 38.91 | +3.46% | |
| 37.39 | 37.73 | 37.15 | 37.61 | +0.29% | |
| 36.88 | 37.63 | 35.80 | 37.50 | +1.27% | |
| 36.36 | 37.07 | 36.19 | 37.03 | +0.33% | |
| 36.19 | 37.13 | 36.19 | 36.91 | +2.16% | |
| 35.92 | 36.43 | 35.56 | 36.13 | +2.21% | |
| 35.57 | 35.63 | 35.17 | 35.35 | +0.45% | |
| 35.78 | 35.87 | 35.10 | 35.19 | -2.63% | |
| 35.80 | 36.20 | 35.63 | 36.14 | +0.33% | |
| 36.36 | 36.38 | 35.64 | 36.02 | +0.45% | |
| 35.03 | 36.09 | 35.03 | 35.86 | +1.10% | |
| 35.70 | 36.30 | 35.27 | 35.47 | +1.90% | |
| 34.82 | 34.89 | 34.34 | 34.81 | +0.40% | |
| 34.09 | 34.93 | 33.90 | 34.67 | +0.81% | |
| 35.18 | 35.21 | 34.33 | 34.39 | -2.55% | |
| 35.95 | 36.09 | 35.09 | 35.29 | -1.09% | |
| 36.05 | 36.23 | 35.65 | 35.68 | +0.06% | |
| 36.37 | 36.42 | 35.58 | 35.66 | -1.14% | |
| 35.75 | 36.20 | 35.32 | 36.07 | -0.58% | |
| 36.40 | 36.60 | 35.90 | 36.28 | -1.01% | |
| 36.39 | 37.50 | 36.01 | 36.65 | +0.11% | |
| 36.15 | 36.78 | 35.01 | 36.61 | -1.19% | |
| 36.78 | 37.08 | 36.01 | 37.05 | -1.98% | |
| 38.09 | 38.44 | 37.36 | 37.80 | -2.25% | |
| 38.40 | 38.92 | 38.18 | 38.67 | +0.65% | |
| 37.87 | 38.70 | 37.13 | 38.42 | -1.26% | |
| 36.83 | 39.14 | 36.78 | 38.91 | +3.35% | |
| 39.06 | 39.61 | 37.42 | 37.65 | -5.71% | |
| 39.82 | 40.30 | 39.22 | 39.93 | +0.86% | |
| 39.80 | 39.80 | 39.00 | 39.59 | +1.54% | |
| 38.85 | 39.35 | 38.57 | 38.99 | +0.18% | |
| 40.29 | 40.69 | 38.44 | 38.92 | -3.88% | |
| 40.17 | 40.74 | 39.63 | 40.49 | +0.82% | |
| 39.95 | 40.28 | 39.74 | 40.16 | -0.07% | |
| 40.53 | 41.25 | 39.41 | 40.19 | -1.13% | |
| 40.77 | 41.45 | 40.12 | 40.65 | -0.20% | |
| 40.30 | 40.86 | 40.13 | 40.73 | +0.89% | |
| 41.05 | 41.37 | 39.97 | 40.37 | -1.03% | |
| 41.47 | 41.71 | 40.60 | 40.79 | -0.97% | |
| 41.40 | 41.54 | 40.84 | 41.19 | -0.29% | |
| 41.64 | 41.75 | 41.00 | 41.31 | -1.17% | |
| 41.50 | 42.11 | 41.21 | 41.80 | +1.33% | |
| 40.74 | 41.39 | 40.50 | 41.25 | +1.30% | |
| 38.80 | 40.99 | 38.64 | 40.72 | +5.96% | |
| 37.89 | 38.79 | 37.50 | 38.43 | +1.61% | |
| 37.68 | 38.44 | 37.31 | 37.82 | +0.29% | |
| 37.88 | 38.27 | 37.50 | 37.71 | -0.87% | |
| 38.78 | 38.99 | 37.86 | 38.04 | -0.81% | |
| 37.79 | 38.95 | 36.09 | 38.35 | +3.04% | |
| 37.37 | 37.57 | 37.05 | 37.22 | -0.13% | |
| 37.29 | 37.55 | 36.61 | 37.27 | +0.03% | |
| 38.14 | 38.27 | 37.00 | 37.26 | -3.20% | |
| 38.23 | 38.80 | 37.92 | 38.49 | +1.37% | |
| 36.59 | 38.06 | 36.30 | 37.97 | +4.37% | |
| 35.99 | 36.67 | 35.99 | 36.38 | -0.55% | |
| 36.87 | 37.05 | 35.14 | 36.58 | -0.89% | |
| 36.27 | 37.24 | 36.27 | 36.91 | +1.54% | |
| 35.40 | 36.38 | 35.15 | 36.35 | +2.86% | |
| 35.92 | 35.92 | 35.34 | 35.34 | -1.15% | |
| 36.09 | 36.31 | 35.61 | 35.75 | -2.14% | |
| 36.56 | 36.64 | 36.04 | 36.53 | +0.11% | |
| 35.39 | 36.97 | 35.39 | 36.49 | +2.73% | |
| 36.28 | 36.28 | 35.32 | 35.52 | -1.72% | |
| 35.78 | 36.31 | 35.70 | 36.14 | 0.00% | |
| 35.20 | 36.47 | 35.20 | 36.14 | +2.18% | |
| 35.14 | 35.54 | 34.72 | 35.37 | +0.43% | |
| 35.59 | 35.66 | 35.11 | 35.22 | -0.70% | |
| 35.90 | 35.90 | 35.44 | 35.47 | -1.12% | |
| 36.21 | 36.27 | 35.83 | 35.87 | -0.80% | |
| 36.32 | 36.33 | 35.95 | 36.16 | -0.25% | |
| 36.06 | 36.28 | 35.96 | 36.25 | +0.42% | |
| 36.48 | 36.57 | 36.10 | 36.10 | -0.99% | |
| 36.75 | 37.11 | 36.40 | 36.46 | -0.95% | |
| 36.98 | 37.26 | 36.45 | 36.81 | -0.78% | |
| 37.34 | 37.56 | 37.02 | 37.10 | -0.59% | |
| 37.04 | 37.76 | 36.99 | 37.32 | +0.73% | |
| 37.38 | 37.47 | 36.84 | 37.05 | -0.43% | |
| 37.36 | 37.57 | 37.03 | 37.21 | +0.24% | |
| 37.35 | 37.35 | 36.82 | 37.12 | +0.19% | |
| 36.91 | 37.43 | 36.84 | 37.05 | +0.38% | |
| 35.97 | 37.24 | 35.97 | 36.91 | +2.67% | |
| 36.12 | 36.84 | 35.82 | 35.95 | -0.77% | |
| 36.40 | 36.64 | 36.12 | 36.23 | -0.22% | |
| 35.91 | 36.50 | 35.77 | 36.31 | +0.44% | |
| 36.04 | 36.24 | 35.65 | 36.15 | +0.70% | |
| 35.64 | 36.12 | 35.58 | 35.90 | +0.96% | |
| 36.18 | 36.18 | 35.52 | 35.56 | -1.08% | |
| 35.16 | 36.05 | 35.16 | 35.95 | +1.44% | |
| 35.53 | 35.72 | 35.27 | 35.44 | -0.39% | |
| 35.51 | 36.06 | 35.45 | 35.58 | -0.28% | |
| 35.01 | 36.02 | 35.01 | 35.68 | +2.50% | |
| 34.72 | 35.01 | 34.43 | 34.81 | +0.14% | |
| 33.85 | 35.23 | 33.81 | 34.76 | +3.48% | |
| 33.99 | 34.54 | 33.42 | 33.59 | -0.21% | |
| 33.50 | 33.81 | 33.32 | 33.66 | +0.54% | |
| 33.36 | 33.79 | 33.16 | 33.48 | +0.24% | |
| 34.76 | 34.76 | 33.31 | 33.40 | -3.55% | |
| 34.48 | 34.74 | 34.14 | 34.63 | -0.35% | |
| 34.76 | 35.11 | 34.49 | 34.75 | -0.69% | |
| 34.73 | 35.48 | 34.73 | 34.99 | +0.57% | |
| 34.64 | 35.02 | 34.45 | 34.79 | +0.43% | |
| 34.75 | 35.10 | 34.46 | 34.64 | 0.00% | |
| 34.04 | 34.68 | 33.77 | 34.64 | +1.67% | |
| 34.07 | 34.37 | 33.98 | 34.07 | -0.67% | |
| 33.83 | 34.68 | 33.75 | 34.30 | +1.36% | |
| 33.31 | 34.04 | 33.05 | 33.84 | +0.74% | |
| 33.38 | 33.59 | 33.04 | 33.59 | -0.12% | |
| 33.78 | 34.14 | 33.44 | 33.63 | -1.44% | |
| 33.97 | 35.01 | 33.68 | 34.12 | +1.31% | |
| 34.47 | 35.69 | 33.50 | 33.68 | -3.83% | |
| 34.89 | 35.07 | 34.48 | 35.02 | +0.11% | |
| 35.22 | 35.22 | 34.72 | 34.98 | +0.29% | |
| 34.94 | 35.27 | 34.72 | 34.88 | +0.98% | |
| 34.64 | 34.95 | 34.23 | 34.54 | -0.63% | |
| 34.87 | 35.19 | 34.61 | 34.76 | -0.06% | |
| 34.83 | 35.15 | 34.52 | 34.78 | -0.26% | |
| 34.30 | 35.08 | 34.28 | 34.87 | +2.26% | |
| 34.07 | 34.32 | 33.55 | 34.10 | +1.43% | |
| 35.57 | 35.96 | 33.23 | 33.62 | -6.79% | |
| 36.77 | 36.77 | 35.70 | 36.07 | -1.39% | |
| 35.19 | 36.88 | 35.19 | 36.58 | +3.36% | |
| 35.18 | 35.45 | 34.76 | 35.39 | +1.93% | |
| 36.31 | 36.66 | 34.62 | 34.72 | -4.22% | |
| 36.44 | 36.58 | 35.98 | 36.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNST chart for longer ranges.