RenaissanceRe Holdings Ltd. - Price History
Monthly price history for RNR (RenaissanceRe Holdings Ltd.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 235.03 USD | 235.03 USD |
February 2024 | 224.96 USD | 224.96 USD |
January 2024 | 228.83 USD | 228.83 USD |
December 2023 | 196.00 USD | 196.00 USD |
November 2023 | 213.96 USD | 214.36 USD |
October 2023 | 219.18 USD | 219.59 USD |
September 2023 | 197.55 USD | 197.92 USD |
August 2023 | 187.18 USD | 187.89 USD |
July 2023 | 186.05 USD | 186.76 USD |
June 2023 | 185.81 USD | 186.52 USD |
May 2023 | 187.28 USD | 188.37 USD |
April 2023 | 214.16 USD | 215.41 USD |
March 2023 | 199.18 USD | 200.34 USD |
February 2023 | 213.23 USD | 214.90 USD |
January 2023 | 194.17 USD | 195.69 USD |
December 2022 | 182.80 USD | 184.23 USD |
November 2022 | 187.06 USD | 188.91 USD |
October 2022 | 153.16 USD | 154.68 USD |
September 2022 | 139.01 USD | 140.39 USD |
August 2022 | 133.59 USD | 135.26 USD |
July 2022 | 127.72 USD | 129.31 USD |
June 2022 | 154.44 USD | 156.37 USD |
May 2022 | 151.25 USD | 153.52 USD |
April 2022 | 141.40 USD | 143.52 USD |
March 2022 | 156.17 USD | 158.51 USD |
February 2022 | 148.16 USD | 150.78 USD |
January 2022 | 154.44 USD | 157.17 USD |
December 2021 | 166.39 USD | 169.33 USD |
November 2021 | 151.10 USD | 154.11 USD |
October 2021 | 139.03 USD | 141.80 USD |
September 2021 | 136.68 USD | 139.40 USD |
August 2021 | 153.29 USD | 156.73 USD |
July 2021 | 149.34 USD | 152.69 USD |
June 2021 | 145.56 USD | 148.82 USD |
May 2021 | 150.38 USD | 154.12 USD |
April 2021 | 164.71 USD | 168.81 USD |
March 2021 | 156.36 USD | 160.25 USD |
February 2021 | 162.57 USD | 166.98 USD |
January 2021 | 146.46 USD | 150.44 USD |
December 2020 | 161.44 USD | 165.82 USD |
November 2020 | 159.95 USD | 164.64 USD |
October 2020 | 157.12 USD | 161.72 USD |
September 2020 | 164.91 USD | 169.74 USD |
August 2020 | 178.15 USD | 183.74 USD |
July 2020 | 174.89 USD | 180.38 USD |
June 2020 | 165.83 USD | 171.03 USD |
May 2020 | 162.44 USD | 167.86 USD |
April 2020 | 141.29 USD | 146.01 USD |
March 2020 | 144.50 USD | 149.32 USD |
February 2020 | 164.52 USD | 170.40 USD |
January 2020 | 182.91 USD | 189.44 USD |
December 2019 | 189.26 USD | 196.02 USD |
November 2019 | 181.52 USD | 188.33 USD |
October 2019 | 180.41 USD | 187.18 USD |
September 2019 | 186.45 USD | 193.45 USD |
August 2019 | 173.71 USD | 180.55 USD |
July 2019 | 174.28 USD | 181.15 USD |
June 2019 | 171.26 USD | 178.01 USD |
May 2019 | 167.83 USD | 174.44 USD |
April 2019 | 149.47 USD | 155.36 USD |
March 2019 | 138.06 USD | 143.50 USD |
February 2019 | 141.48 USD | 147.05 USD |
January 2019 | 132.80 USD | 138.03 USD |
December 2018 | 128.63 USD | 133.70 USD |
November 2018 | 127.27 USD | 132.61 USD |
October 2018 | 117.24 USD | 122.16 USD |
September 2018 | 128.20 USD | 133.58 USD |
August 2018 | 127.28 USD | 132.96 USD |
July 2018 | 126.22 USD | 131.85 USD |
June 2018 | 115.18 USD | 120.32 USD |
May 2018 | 117.21 USD | 122.77 USD |
April 2018 | 129.88 USD | 136.04 USD |
March 2018 | 132.24 USD | 138.51 USD |
February 2018 | 122.18 USD | 128.28 USD |
January 2018 | 121.09 USD | 127.14 USD |
December 2017 | 119.62 USD | 125.59 USD |
November 2017 | 126.02 USD | 132.65 USD |
October 2017 | 131.44 USD | 138.36 USD |
September 2017 | 128.38 USD | 135.14 USD |
August 2017 | 131.89 USD | 139.16 USD |
July 2017 | 139.24 USD | 146.91 USD |
June 2017 | 131.79 USD | 139.05 USD |
May 2017 | 135.09 USD | 142.86 USD |
April 2017 | 134.44 USD | 142.17 USD |
March 2017 | 136.79 USD | 144.65 USD |
February 2017 | 139.31 USD | 147.64 USD |
January 2017 | 128.63 USD | 136.32 USD |
December 2016 | 128.54 USD | 136.22 USD |
November 2016 | 122.91 USD | 130.56 USD |
October 2016 | 117.01 USD | 124.29 USD |
September 2016 | 113.12 USD | 120.16 USD |
August 2016 | 112.40 USD | 119.70 USD |
July 2016 | 110.35 USD | 117.52 USD |
June 2016 | 110.27 USD | 117.44 USD |
May 2016 | 108.17 USD | 115.51 USD |
April 2016 | 103.86 USD | 110.91 USD |
March 2016 | 112.21 USD | 119.83 USD |
February 2016 | 105.72 USD | 113.20 USD |
January 2016 | 105.20 USD | 112.65 USD |
December 2015 | 105.71 USD | 113.19 USD |
November 2015 | 103.16 USD | 110.76 USD |
October 2015 | 102.11 USD | 109.63 USD |
September 2015 | 99.02 USD | 106.32 USD |
August 2015 | 94.68 USD | 101.95 USD |
July 2015 | 99.65 USD | 107.30 USD |
June 2015 | 94.27 USD | 101.51 USD |
May 2015 | 94.55 USD | 102.11 USD |
April 2015 | 94.90 USD | 102.49 USD |
March 2015 | 92.35 USD | 99.73 USD |
February 2015 | 94.66 USD | 102.53 USD |
January 2015 | 88.29 USD | 95.63 USD |
December 2014 | 89.76 USD | 97.22 USD |
November 2014 | 90.13 USD | 97.92 USD |
October 2014 | 95.11 USD | 103.33 USD |
September 2014 | 92.04 USD | 99.99 USD |
August 2014 | 93.98 USD | 102.39 USD |
July 2014 | 89.77 USD | 97.81 USD |
June 2014 | 98.21 USD | 107.00 USD |
May 2014 | 95.35 USD | 104.17 USD |
April 2014 | 92.64 USD | 101.21 USD |
March 2014 | 89.34 USD | 97.60 USD |
February 2014 | 87.16 USD | 95.51 USD |
January 2014 | 82.78 USD | 90.71 USD |
December 2013 | 88.83 USD | 97.34 USD |
November 2013 | 86.16 USD | 94.70 USD |
October 2013 | 85.26 USD | 93.71 USD |
September 2013 | 82.37 USD | 90.53 USD |
August 2013 | 79.27 USD | 87.40 USD |
July 2013 | 78.88 USD | 86.97 USD |
June 2013 | 78.71 USD | 86.79 USD |
May 2013 | 77.71 USD | 85.96 USD |
April 2013 | 84.87 USD | 93.89 USD |
March 2013 | 83.16 USD | 91.99 USD |
February 2013 | 78.80 USD | 87.44 USD |
January 2013 | 77.18 USD | 85.64 USD |
December 2012 | 73.23 USD | 81.26 USD |
November 2012 | 74.33 USD | 82.76 USD |
October 2012 | 73.07 USD | 81.36 USD |
September 2012 | 69.19 USD | 77.04 USD |
August 2012 | 69.14 USD | 77.25 USD |
July 2012 | 66.22 USD | 73.99 USD |
June 2012 | 68.03 USD | 76.01 USD |
May 2012 | 68.73 USD | 77.07 USD |
April 2012 | 69.61 USD | 78.06 USD |
March 2012 | 67.53 USD | 75.73 USD |
February 2012 | 63.93 USD | 71.96 USD |
January 2012 | 64.95 USD | 73.11 USD |
December 2011 | 66.07 USD | 74.37 USD |
November 2011 | 65.01 USD | 73.44 USD |
October 2011 | 60.30 USD | 68.12 USD |
September 2011 | 56.48 USD | 63.80 USD |
August 2011 | 57.81 USD | 65.57 USD |
July 2011 | 61.36 USD | 69.59 USD |
June 2011 | 61.68 USD | 69.95 USD |
May 2011 | 63.21 USD | 71.96 USD |
April 2011 | 61.74 USD | 70.28 USD |
March 2011 | 60.60 USD | 68.99 USD |
February 2011 | 58.64 USD | 67.02 USD |
January 2011 | 57.41 USD | 65.62 USD |
December 2010 | 55.72 USD | 63.69 USD |
November 2010 | 52.53 USD | 60.28 USD |
October 2010 | 52.51 USD | 60.26 USD |
September 2010 | 52.25 USD | 59.96 USD |
August 2010 | 49.28 USD | 56.79 USD |
July 2010 | 49.65 USD | 57.22 USD |
June 2010 | 48.83 USD | 56.27 USD |
May 2010 | 46.70 USD | 54.06 USD |
April 2010 | 48.33 USD | 55.95 USD |
March 2010 | 49.03 USD | 56.76 USD |
February 2010 | 47.61 USD | 55.36 USD |
January 2010 | 46.59 USD | 54.18 USD |
December 2009 | 45.71 USD | 53.15 USD |
November 2009 | 45.61 USD | 53.28 USD |
October 2009 | 44.94 USD | 52.50 USD |
September 2009 | 46.88 USD | 54.76 USD |
August 2009 | 46.41 USD | 54.45 USD |
July 2009 | 42.83 USD | 50.25 USD |
June 2009 | 39.67 USD | 46.54 USD |
May 2009 | 38.81 USD | 45.77 USD |
April 2009 | 41.27 USD | 48.66 USD |
March 2009 | 41.93 USD | 49.44 USD |
February 2009 | 37.98 USD | 45.03 USD |
January 2009 | 37.69 USD | 44.69 USD |
December 2008 | 43.49 USD | 51.56 USD |
November 2008 | 39.56 USD | 47.13 USD |
October 2008 | 38.53 USD | 45.90 USD |
September 2008 | 43.65 USD | 52.00 USD |
August 2008 | 42.38 USD | 50.71 USD |
July 2008 | 42.51 USD | 50.87 USD |
June 2008 | 37.33 USD | 44.67 USD |
May 2008 | 43.39 USD | 52.16 USD |
April 2008 | 42.79 USD | 51.44 USD |
March 2008 | 43.18 USD | 51.91 USD |
February 2008 | 45.47 USD | 54.90 USD |
January 2008 | 47.21 USD | 57.00 USD |
December 2007 | 49.90 USD | 60.24 USD |
November 2007 | 48.78 USD | 59.11 USD |
October 2007 | 48.15 USD | 58.34 USD |
September 2007 | 53.98 USD | 65.41 USD |
August 2007 | 47.09 USD | 57.28 USD |
July 2007 | 47.27 USD | 57.50 USD |
June 2007 | 50.96 USD | 61.99 USD |
May 2007 | 48.07 USD | 58.69 USD |
April 2007 | 44.35 USD | 54.15 USD |
March 2007 | 41.06 USD | 50.14 USD |
February 2007 | 41.82 USD | 51.28 USD |
January 2007 | 43.44 USD | 53.27 USD |
December 2006 | 48.93 USD | 60.00 USD |
November 2006 | 47.85 USD | 58.88 USD |
October 2006 | 44.21 USD | 54.40 USD |
September 2006 | 45.18 USD | 55.60 USD |
August 2006 | 41.69 USD | 51.50 USD |
July 2006 | 41.94 USD | 51.81 USD |
June 2006 | 39.23 USD | 48.46 USD |
May 2006 | 36.31 USD | 45.05 USD |
April 2006 | 33.89 USD | 42.05 USD |
March 2006 | 35.16 USD | 43.62 USD |
February 2006 | 35.73 USD | 44.55 USD |
January 2006 | 36.34 USD | 45.31 USD |
December 2005 | 35.38 USD | 44.11 USD |
November 2005 | 35.87 USD | 44.93 USD |
October 2005 | 30.22 USD | 37.85 USD |
September 2005 | 34.91 USD | 43.73 USD |
August 2005 | 36.01 USD | 45.31 USD |
July 2005 | 35.71 USD | 44.94 USD |
June 2005 | 39.13 USD | 49.24 USD |
May 2005 | 37.27 USD | 47.10 USD |
April 2005 | 35.43 USD | 44.77 USD |
March 2005 | 36.95 USD | 46.70 USD |
February 2005 | 37.53 USD | 47.62 USD |
January 2005 | 39.57 USD | 50.21 USD |
December 2004 | 41.04 USD | 52.08 USD |
November 2004 | 39.53 USD | 50.35 USD |
October 2004 | 36.76 USD | 46.82 USD |
September 2004 | 40.49 USD | 51.58 USD |
August 2004 | 37.78 USD | 48.12 USD |
July 2004 | 41.45 USD | 53.00 USD |
June 2004 | 42.19 USD | 53.95 USD |
May 2004 | 41.33 USD | 52.85 USD |
April 2004 | 41.06 USD | 52.69 USD |
March 2004 | 40.52 USD | 52.00 USD |
February 2004 | 41.14 USD | 52.95 USD |
January 2004 | 40.06 USD | 51.56 USD |
December 2003 | 38.11 USD | 49.05 USD |
November 2003 | 37.15 USD | 47.96 USD |
October 2003 | 34.84 USD | 44.98 USD |
September 2003 | 35.35 USD | 45.63 USD |
August 2003 | 32.27 USD | 41.80 USD |
July 2003 | 32.88 USD | 42.59 USD |
June 2003 | 35.14 USD | 45.52 USD |
May 2003 | 34.51 USD | 44.70 USD |
April 2003 | 34.07 USD | 44.29 USD |
March 2003 | 30.81 USD | 40.05 USD |
February 2003 | 28.52 USD | 37.08 USD |
January 2003 | 30.08 USD | 39.27 USD |
December 2002 | 30.34 USD | 39.60 USD |
November 2002 | 31.22 USD | 40.75 USD |
October 2002 | 31.30 USD | 41.00 USD |
September 2002 | 28.85 USD | 37.79 USD |
August 2002 | 26.64 USD | 34.90 USD |
July 2002 | 29.65 USD | 39.00 USD |
June 2002 | 27.83 USD | 36.60 USD |
May 2002 | 28.13 USD | 37.00 USD |
April 2002 | 29.59 USD | 117.20 USD |
March 2002 | 26.01 USD | 103.00 USD |
February 2002 | 27.35 USD | 108.33 USD |
January 2002 | 24.46 USD | 97.25 USD |
December 2001 | 23.99 USD | 95.40 USD |
November 2001 | 24.85 USD | 98.81 USD |
October 2001 | 24.16 USD | 96.48 USD |
September 2001 | 22.26 USD | 88.91 USD |
August 2001 | 17.87 USD | 71.35 USD |
July 2001 | 18.03 USD | 72.40 USD |
June 2001 | 18.44 USD | 74.05 USD |
May 2001 | 17.09 USD | 68.65 USD |
April 2001 | 15.81 USD | 63.90 USD |
March 2001 | 17.33 USD | 70.01 USD |
February 2001 | 18.40 USD | 74.35 USD |
January 2001 | 18.51 USD | 75.15 USD |
December 2000 | 19.29 USD | 78.31 USD |
November 2000 | 17.86 USD | 72.50 USD |
October 2000 | 17.78 USD | 72.56 USD |
September 2000 | 15.66 USD | 63.94 USD |
August 2000 | 11.73 USD | 47.88 USD |
July 2000 | 11.32 USD | 46.56 USD |
June 2000 | 10.59 USD | 43.56 USD |
May 2000 | 10.53 USD | 43.31 USD |
April 2000 | 8.85 USD | 36.75 USD |
March 2000 | 9.85 USD | 40.88 USD |
February 2000 | 9.13 USD | 37.88 USD |
January 2000 | 9.29 USD | 38.94 USD |
December 1999 | 9.75 USD | 40.88 USD |
November 1999 | 9.94 USD | 41.69 USD |
October 1999 | 8.61 USD | 36.44 USD |
September 1999 | 8.19 USD | 34.69 USD |
August 1999 | 8.53 USD | 36.13 USD |
July 1999 | 8.67 USD | 37.06 USD |
June 1999 | 8.66 USD | 37.00 USD |
May 1999 | 8.71 USD | 37.25 USD |
April 1999 | 7.23 USD | 31.19 USD |
March 1999 | 8.10 USD | 34.94 USD |
February 1999 | 7.88 USD | 34.00 USD |
January 1999 | 7.68 USD | 33.50 USD |
December 1998 | 8.40 USD | 36.63 USD |
November 1998 | 8.72 USD | 38.00 USD |
October 1998 | 8.59 USD | 37.75 USD |
September 1998 | 10.33 USD | 45.38 USD |
August 1998 | 9.53 USD | 41.88 USD |
July 1998 | 10.11 USD | 44.69 USD |
June 1998 | 10.47 USD | 46.31 USD |
May 1998 | 10.57 USD | 46.75 USD |
April 1998 | 10.73 USD | 47.75 USD |
March 1998 | 11.24 USD | 50.00 USD |
February 1998 | 9.75 USD | 43.38 USD |
January 1998 | 9.32 USD | 41.75 USD |
December 1997 | 9.85 USD | 44.13 USD |
November 1997 | 9.34 USD | 41.88 USD |
October 1997 | 9.65 USD | 43.50 USD |
September 1997 | 9.75 USD | 43.94 USD |
August 1997 | 9.43 USD | 42.50 USD |
July 1997 | 9.54 USD | 43.25 USD |
June 1997 | 8.41 USD | 38.13 USD |
May 1997 | 8.19 USD | 37.13 USD |
April 1997 | 8.11 USD | 37.00 USD |
March 1997 | 8.11 USD | 37.00 USD |
February 1997 | 8.28 USD | 37.75 USD |
January 1997 | 8.17 USD | 37.50 USD |
December 1996 | 7.19 USD | 33.00 USD |
November 1996 | 7.73 USD | 35.50 USD |
October 1996 | 6.30 USD | 29.13 USD |
September 1996 | 6.06 USD | 28.00 USD |
August 1996 | 6.44 USD | 29.75 USD |
July 1996 | 6.31 USD | 29.38 USD |
June 1996 | 6.61 USD | 30.75 USD |
May 1996 | 6.18 USD | 28.75 USD |
April 1996 | 5.81 USD | 27.25 USD |
March 1996 | 5.87 USD | 27.50 USD |
February 1996 | 5.97 USD | 28.00 USD |
January 1996 | 6.40 USD | 30.00 USD |
December 1995 | 6.48 USD | 30.38 USD |
November 1995 | 5.87 USD | 27.50 USD |
October 1995 | 5.79 USD | 27.13 USD |
September 1995 | 5.20 USD | 24.38 USD |
August 1995 | 5.23 USD | 24.50 USD |
July 1995 | 4.88 USD | 22.88 USD |
RNR
List: Champions
Price: 235.03USD
Dividend Yield: 0.66%
Forward Dividend Yield: 0.66%
Payout Ratio: 2.99%
Dividend Per Share: 1.56 USD
Earnings Per Share: 52.26 USD
P/E Ratio: 4.34
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Reinsurance
Volume: 226000
Ebitda: 710.2 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 2.84%
DGR5: 2.92%
DGR10: 3.18%
DGR20: 4.99%