NYSE · RNR · stock
Renaissancere Holdings Ltd. (RNR) stock price history
Every NYSE trading session of Renaissancere Holdings Ltd. from Jul 27, 1995 to Sep 28, 2026: 7,844 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNR adjusted close, 1995 to 2026
- $337.97
- All time high, 2026
- $340.24
- 52 week high, $230.53 low
- 7,844
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
RNR key facts
- Renaissancere Holdings Ltd. (RNR) closed at $324.90 on Sep 28, 2026 on NYSE.
- RNR's all time high close is $337.97, set on Sep 3, 2026; its all time low close is $4.51 on Jul 27, 1995.
- RNR's 52 week range is $230.53 to $340.24.
- RNR returned +30.0% over the year to Sep 28, 2026 and +143.6% over five years.
- Over ten years RNR returned +189%, +11.2% a year compounded.
- RNR's deepest drawdown was -45.7% from Oct 2, 2007 to Oct 9, 2008.
- DataCedar holds 7,844 daily sessions of RNR history from Jul 27, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RNR price chart, 1995 to 2026
RNR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +1.7% |
| 6 months | +11.3% |
| Year to date | +14.9% |
| 1 year | +30.0% |
| 3 years | +62.0% |
| 5 years | +143.6% |
| 10 years | +188.9% |
| Since Jul 27, 1995 | +7,097% |
| Compound annual growth, 31.2 years | +14.7% |
RNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $337.97 on Sep 3, 2026
- All time low close
- $4.51 on Jul 27, 1995
- 52 week high
- $340.24 on Sep 3, 2026
- 52 week low
- $230.53 on Oct 28, 2025
- Deepest drawdown
- -45.7% from Oct 2, 2007 to Oct 9, 2008, recovered Nov 4, 2010
- Best single session
- +15.0% on Sep 30, 2008
- Worst single session
- -16.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1995
- 72.0×
- Best calendar year
- 2000, +98%
- Worst calendar year
- 2020, -15%
RNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Jul 27, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $279.26 | $340.24 | $267.72 | $324.90 | +15.9% | 64.5M | 185 |
| 2025 | $247.64 | $284.47 | $217.69 | $280.38 | +13.6% | 115.2M | 250 |
| 2024 | $194.19 | $297.26 | $194.19 | $246.90 | +27.8% | 92.9M | 252 |
| 2023 | $180.25 | $223.56 | $171.13 | $193.25 | +7.2% | 107.5M | 250 |
| 2022 | $164.60 | $185.28 | $120.93 | $180.24 | +9.9% | 99.8M | 251 |
| 2021 | $159.81 | $169.12 | $133.08 | $164.06 | +3.1% | 110.4M | 252 |
| 2020 | $187.50 | $192.95 | $108.07 | $159.18 | -14.7% | 95.2M | 253 |
| 2019 | $124.85 | $191.69 | $120.17 | $186.61 | +47.8% | 66M | 252 |
| 2018 | $118.69 | $134.66 | $109.20 | $126.29 | +7.3% | 74M | 251 |
| 2017 | $126.25 | $141.78 | $112.45 | $117.72 | -6.9% | 74.4M | 251 |
| 2016 | $103.43 | $127.42 | $98.78 | $126.50 | +21.6% | 70M | 252 |
| 2015 | $88.50 | $106.71 | $85.31 | $104.03 | +17.8% | 91M | 252 |
| 2014 | $87.28 | $98.45 | $80.51 | $88.33 | +1.0% | 113.9M | 252 |
| 2013 | $72.71 | $87.59 | $70.80 | $87.42 | +21.3% | 110.6M | 252 |
| 2012 | $65.75 | $73.15 | $61.66 | $72.07 | +10.8% | 93.1M | 250 |
| 2011 | $55.11 | $65.72 | $51.63 | $65.03 | +18.6% | 141M | 252 |
| 2010 | $45.32 | $55.54 | $43.00 | $54.84 | +21.9% | 112.4M | 252 |
| 2009 | $42.00 | $48.33 | $32.68 | $44.98 | +5.1% | 167.3M | 252 |
| 2008 | $48.81 | $49.19 | $26.02 | $42.80 | -12.8% | 158.3M | 253 |
| 2007 | $48.15 | $54.21 | $39.78 | $49.11 | +2.0% | 144.7M | 251 |
| 2006 | $35.13 | $48.90 | $32.17 | $48.15 | +38.3% | 119.6M | 251 |
| 2005 | $40.32 | $40.48 | $27.10 | $34.82 | -13.8% | 169.3M | 252 |
| 2004 | $37.66 | $43.42 | $36.01 | $40.39 | +7.7% | 96.1M | 252 |
| 2003 | $29.85 | $38.16 | $25.76 | $37.51 | +25.6% | 106.2M | 252 |
| 2002 | $23.67 | $33.20 | $21.36 | $29.85 | +26.4% | 132.1M | 252 |
| 2001 | $18.86 | $25.80 | $15.12 | $23.61 | +24.4% | 133.3M | 248 |
| 2000 | $9.62 | $19.75 | $8.51 | $18.98 | +97.8% | 55.3M | 252 |
| 1999 | $8.25 | $10.14 | $6.84 | $9.59 | +16.0% | 28M | 252 |
| 1998 | $9.66 | $11.22 | $7.79 | $8.27 | -14.7% | 27.8M | 252 |
| 1997 | $7.07 | $10.92 | $6.97 | $9.69 | +37.0% | 30.5M | 253 |
| 1996 | $6.27 | $7.72 | $5.62 | $7.07 | +10.9% | 25.5M | 254 |
| 1995 | $4.46 | $6.96 | $4.35 | $6.38 | n/a | 26.8M | 109 |
RNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $324.90 | -0.8% |
| August 2026 | $327.64 | +2.4% |
| July 2026 | $319.98 | +1.0% |
| June 2026 | $316.90 | +13.2% |
| May 2026 | $279.97 | -8.7% |
| April 2026 | $306.55 | +3.3% |
| March 2026 | $296.82 | -1.6% |
| February 2026 | $301.62 | +7.4% |
| January 2026 | $280.92 | +0.2% |
| December 2025 | $280.38 | +7.7% |
| November 2025 | $260.45 | +2.8% |
| October 2025 | $253.39 | +0.1% |
About the RNR data
Daily bars. 7,844 sessions from Jul 27, 1995 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RMT Royce Micro-Cap Trust, INC.
- RNG RingCentral, Inc.
- RNGR Ranger Energy Services, Inc.
- RNP Cohen & Steers REIT & Preferred & Income Fund INC
- RNR$F RenaissanceRe Holdings Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 5.750% Series F Preference Share
- RNR$G RenaissanceRe Holdings Ltd. Depositary Shares, each representing a 1/1,000th interest in a share of 4.20% Series G Preference Shares
- RNST Renasant Corp.
- ROG Rogers Corp.
Common questions
RNR share price history
