Renasant Corporation ( RNST) - Price History
Monthly price history for RNST (Renasant Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $43.47 | $43.47 |
| June 2026 | $42.54 | $42.54 |
| May 2026 | $40.49 | $40.72 |
| April 2026 | $39.66 | $39.89 |
| March 2026 | $35.92 | $36.13 |
| February 2026 | $37.19 | $37.65 |
| January 2026 | $37.25 | $37.71 |
| December 2025 | $34.79 | $35.22 |
| November 2025 | $34.80 | $35.44 |
| October 2025 | $33.02 | $33.63 |
| September 2025 | $36.22 | $36.89 |
| August 2025 | $38.20 | $39.13 |
| July 2025 | $35.77 | $36.64 |
| June 2025 | $35.07 | $35.93 |
| May 2025 | $34 | $35.05 |
| April 2025 | $31.11 | $32.07 |
| March 2025 | $32.91 | $33.93 |
| February 2025 | $34.89 | $36.20 |
| January 2025 | $37.47 | $38.88 |
| December 2024 | $34.46 | $35.75 |
| November 2024 | $36.04 | $37.62 |
| October 2024 | $32.68 | $34.11 |
| September 2024 | $31.14 | $32.50 |
| August 2024 | $33.31 | $35 |
| July 2024 | $32.73 | $34.39 |
| June 2024 | $29.06 | $30.54 |
| May 2024 | $28.44 | $30.12 |
| April 2024 | $27.44 | $29.06 |
| March 2024 | $29.58 | $31.32 |
| February 2024 | $29.64 | $31.61 |
| January 2024 | $29.65 | $31.63 |
| December 2023 | $31.58 | $33.68 |
| November 2023 | $25.37 | $27.24 |
| October 2023 | $22.72 | $24.39 |
| September 2023 | $24.39 | $26.19 |
| August 2023 | $25.72 | $27.85 |
| July 2023 | $28.57 | $30.94 |
| June 2023 | $24.13 | $26.13 |
| May 2023 | $23.94 | $26.12 |
| April 2023 | $25.77 | $28.12 |
| March 2023 | $28.03 | $30.58 |
| February 2023 | $32.74 | $35.98 |
| January 2023 | $32.38 | $35.58 |
| December 2022 | $34.21 | $37.59 |
| November 2022 | $36.89 | $40.77 |
| October 2022 | $36.52 | $40.37 |
| September 2022 | $28.30 | $31.28 |
| August 2022 | $29.96 | $33.34 |
| July 2022 | $30.02 | $33.40 |
| June 2022 | $25.89 | $28.81 |
| May 2022 | $27.60 | $30.94 |
| April 2022 | $26.57 | $29.79 |
| March 2022 | $29.83 | $33.45 |
| February 2022 | $32.36 | $36.51 |
| January 2022 | $32.60 | $36.78 |
| December 2021 | $33.64 | $37.95 |
| November 2021 | $32.09 | $36.43 |
| October 2021 | $32.96 | $37.41 |
| September 2021 | $31.76 | $36.05 |
| August 2021 | $30.72 | $35.10 |
| July 2021 | $30.79 | $35.18 |
| June 2021 | $35 | $40 |
| May 2021 | $38.50 | $44.22 |
| April 2021 | $36.68 | $42.13 |
| March 2021 | $36.02 | $41.38 |
| February 2021 | $34.03 | $39.28 |
| January 2021 | $30.67 | $35.40 |
| December 2020 | $29.18 | $33.68 |
| November 2020 | $26.57 | $30.87 |
| October 2020 | $24.54 | $28.51 |
| September 2020 | $19.56 | $22.72 |
| August 2020 | $21.64 | $25.37 |
| July 2020 | $19.82 | $23.23 |
| June 2020 | $21.24 | $24.90 |
| May 2020 | $20.38 | $24.12 |
| April 2020 | $22.17 | $26.23 |
| March 2020 | $18.46 | $21.84 |
| February 2020 | $23.72 | $28.33 |
| January 2020 | $26.74 | $31.93 |
| December 2019 | $29.66 | $35.42 |
| November 2019 | $29.46 | $35.40 |
| October 2019 | $28.88 | $34.70 |
| September 2019 | $29.14 | $35.01 |
| August 2019 | $27.12 | $32.79 |
| July 2019 | $29.69 | $35.89 |
| June 2019 | $29.73 | $35.94 |
| May 2019 | $27.78 | $33.80 |
| April 2019 | $29.80 | $36.26 |
| March 2019 | $27.82 | $33.85 |
| February 2019 | $31.29 | $38.28 |
| January 2019 | $29.03 | $35.52 |
| December 2018 | $24.67 | $30.18 |
| November 2018 | $29.67 | $36.55 |
| October 2018 | $28.31 | $34.88 |
| September 2018 | $33.45 | $41.21 |
| August 2018 | $37.73 | $46.69 |
| July 2018 | $36.11 | $44.68 |
| June 2018 | $36.78 | $45.52 |
| May 2018 | $38.56 | $47.92 |
| April 2018 | $36.40 | $45.23 |
| March 2018 | $34.25 | $42.56 |
| February 2018 | $33.46 | $41.76 |
| January 2018 | $34.51 | $43.07 |
| December 2017 | $32.76 | $40.89 |
| November 2017 | $34.32 | $43.04 |
| October 2017 | $33.02 | $41.40 |
| September 2017 | $34.21 | $42.90 |
| August 2017 | $31.62 | $39.83 |
| July 2017 | $33.66 | $42.39 |
| June 2017 | $34.73 | $43.74 |
| May 2017 | $31.59 | $39.95 |
| April 2017 | $33.52 | $42.40 |
| March 2017 | $31.38 | $39.69 |
| February 2017 | $32.31 | $41.04 |
| January 2017 | $31.33 | $39.80 |
| December 2016 | $33.24 | $42.22 |
| November 2016 | $32.51 | $41.46 |
| October 2016 | $26.45 | $33.74 |
| September 2016 | $26.37 | $33.63 |
| August 2016 | $27.65 | $35.45 |
| July 2016 | $25.13 | $32.22 |
| June 2016 | $25.22 | $32.33 |
| May 2016 | $26.70 | $34.41 |
| April 2016 | $26.64 | $34.34 |
| March 2016 | $25.54 | $32.91 |
| February 2016 | $24.10 | $31.22 |
| January 2016 | $24.51 | $31.75 |
| December 2015 | $26.56 | $34.41 |
| November 2015 | $28.06 | $36.53 |
| October 2015 | $26.60 | $34.63 |
| September 2015 | $25.24 | $32.85 |
| August 2015 | $23.95 | $31.34 |
| July 2015 | $24.57 | $32.15 |
| June 2015 | $24.91 | $32.60 |
| May 2015 | $22.38 | $29.44 |
| April 2015 | $22.58 | $29.71 |
| March 2015 | $22.84 | $30.05 |
| February 2015 | $21.52 | $28.48 |
| January 2015 | $19.77 | $26.16 |
| December 2014 | $21.86 | $28.93 |
| November 2014 | $21.16 | $28.18 |
| October 2014 | $22.64 | $30.15 |
| September 2014 | $20.32 | $27.05 |
| August 2014 | $21.60 | $28.93 |
| July 2014 | $21.20 | $28.40 |
| June 2014 | $21.70 | $29.07 |
| May 2014 | $20.54 | $27.67 |
| April 2014 | $20.20 | $27.22 |
| March 2014 | $21.56 | $29.05 |
| February 2014 | $21.44 | $29.06 |
| January 2014 | $21.24 | $28.79 |
| December 2013 | $23.21 | $31.46 |
| November 2013 | $22.59 | $30.80 |
| October 2013 | $21.04 | $28.68 |
| September 2013 | $19.93 | $27.17 |
| August 2013 | $18.34 | $25.17 |
| July 2013 | $19.97 | $27.40 |
| June 2013 | $17.74 | $24.34 |
| May 2013 | $17.24 | $23.83 |
| April 2013 | $16.51 | $22.82 |
| March 2013 | $16.20 | $22.38 |
| February 2013 | $15.81 | $22.01 |
| January 2013 | $13.97 | $19.45 |
| December 2012 | $13.74 | $19.14 |
| November 2012 | $13.10 | $18.42 |
| October 2012 | $13.10 | $18.41 |
| September 2012 | $13.95 | $19.61 |
| August 2012 | $12.90 | $18.29 |
| July 2012 | $12.48 | $17.70 |
| June 2012 | $11.08 | $15.71 |
| May 2012 | $10.66 | $15.29 |
| April 2012 | $11.16 | $16 |
| March 2012 | $11.35 | $16.28 |
| February 2012 | $10.46 | $15.17 |
| January 2012 | $10.88 | $15.78 |
| December 2011 | $10.34 | $15 |
| November 2011 | $10.10 | $14.82 |
| October 2011 | $9.83 | $14.42 |
| September 2011 | $8.68 | $12.73 |
| August 2011 | $9.31 | $13.84 |
| July 2011 | $10.29 | $15.30 |
| June 2011 | $9.75 | $14.49 |
| May 2011 | $9.95 | $14.97 |
| April 2011 | $11.15 | $16.78 |
| March 2011 | $11.29 | $16.98 |
| February 2011 | $10.56 | $16.07 |
| January 2011 | $10.25 | $15.59 |
| December 2010 | $11.11 | $16.91 |
| November 2010 | $11.27 | $17.32 |
| October 2010 | $10.64 | $16.35 |
| September 2010 | $9.90 | $15.21 |
| August 2010 | $8.62 | $13.41 |
| July 2010 | $9.81 | $15.25 |
| June 2010 | $9.23 | $14.35 |
| May 2010 | $9.12 | $14.35 |
| April 2010 | $10.50 | $16.53 |
| March 2010 | $10.28 | $16.18 |
| February 2010 | $9.59 | $15.26 |
| January 2010 | $9.02 | $14.35 |
| December 2009 | $8.55 | $13.60 |
| November 2009 | $8.84 | $14.23 |
| October 2009 | $9.09 | $14.64 |
| September 2009 | $9.22 | $14.85 |
| August 2009 | $9.34 | $15.22 |
| July 2009 | $9.14 | $14.90 |
| June 2009 | $9.21 | $15.02 |
| May 2009 | $8.31 | $13.70 |
| April 2009 | $8.55 | $14.10 |
| March 2009 | $7.62 | $12.56 |
| February 2009 | $6.44 | $10.77 |
| January 2009 | $7.24 | $12.11 |
| December 2008 | $10.18 | $17.03 |
| November 2008 | $11.46 | $19.35 |
| October 2008 | $12.41 | $20.96 |
| September 2008 | $12.86 | $21.71 |
| August 2008 | $11.10 | $18.91 |
| July 2008 | $10.39 | $17.71 |
| June 2008 | $8.64 | $14.73 |
| May 2008 | $13.52 | $23.22 |
| April 2008 | $13.49 | $23.17 |
| March 2008 | $13.10 | $22.50 |
| February 2008 | $12.16 | $21.06 |
| January 2008 | $12.11 | $20.97 |
| December 2007 | $12.46 | $21.57 |
| November 2007 | $11.18 | $19.51 |
| October 2007 | $13.32 | $23.25 |
| September 2007 | $12.39 | $21.63 |
| August 2007 | $11.36 | $20 |
| July 2007 | $10.90 | $19.18 |
| June 2007 | $12.92 | $22.74 |
| May 2007 | $13.73 | $24.32 |
| April 2007 | $13.13 | $23.27 |
| March 2007 | $13.93 | $24.68 |
| February 2007 | $13.62 | $24.30 |
| January 2007 | $15.92 | $28.39 |
| December 2006 | $17.17 | $30.63 |
| November 2006 | $17.02 | $30.51 |
| October 2006 | $17.84 | $31.99 |
| September 2006 | $15.66 | $28.07 |
| August 2006 | $16.94 | $30.53 |
| July 2006 | $16.52 | $44.67 |
| June 2006 | $14.92 | $40.35 |
| May 2006 | $13.91 | $37.83 |
| April 2006 | $13.61 | $37.03 |
| March 2006 | $13.58 | $36.94 |
| February 2006 | $12.59 | $34.47 |
| January 2006 | $12.36 | $33.85 |
| December 2005 | $11.55 | $31.63 |
| November 2005 | $11.52 | $31.76 |
| October 2005 | $11.39 | $31.40 |
| September 2005 | $11.48 | $31.65 |
| August 2005 | $11.21 | $31.13 |
| July 2005 | $11.84 | $32.88 |
| June 2005 | $11.08 | $30.76 |
| May 2005 | $10.88 | $30.42 |
| April 2005 | $10.46 | $29.25 |
| March 2005 | $11.12 | $31.10 |
| February 2005 | $11.32 | $31.86 |
| January 2005 | $11.59 | $32.62 |
| December 2004 | $11.76 | $33.10 |
| November 2004 | $12.46 | $35.30 |
| October 2004 | $11.74 | $33.25 |
| September 2004 | $11.49 | $32.55 |
| August 2004 | $11.58 | $33 |
| July 2004 | $11.44 | $32.60 |
| June 2004 | $12.12 | $34.56 |
| May 2004 | $11.29 | $32.40 |
| April 2004 | $11.26 | $32.30 |
| March 2004 | $11.75 | $33.70 |
| February 2004 | $11.46 | $33.07 |
| January 2004 | $11.14 | $32.15 |
| December 2003 | $11.43 | $33 |
| November 2003 | $11.42 | $49.76 |
| October 2003 | $11.17 | $48.66 |
| September 2003 | $10.46 | $45.54 |
| August 2003 | $11.09 | $48.60 |
| July 2003 | $11 | $48.20 |
| June 2003 | $10.10 | $44.25 |
| May 2003 | $9.98 | $44 |
| April 2003 | $9.92 | $43.75 |
| March 2003 | $9.66 | $42.60 |
| February 2003 | $8.96 | $39.75 |
| January 2003 | $9.16 | $40.65 |
| December 2002 | $9.18 | $40.75 |
| November 2002 | $9.74 | $43.50 |
| October 2002 | $9.80 | $43.75 |
| September 2002 | $9.12 | $40.75 |
| August 2002 | $9.03 | $40.60 |
| July 2002 | $9.01 | $40.50 |
| June 2002 | $9.12 | $41 |
| May 2002 | $8.22 | $37.25 |
| April 2002 | $8.06 | $36.50 |
| March 2002 | $8.43 | $38.20 |
| February 2002 | $7.89 | $36 |
| January 2002 | $7.67 | $35 |
| December 2001 | $8.11 | $37 |
| November 2001 | $7.29 | $33.50 |
| October 2001 | $7.51 | $34.49 |
| September 2001 | $7.29 | $33.49 |
| August 2001 | $6.97 | $32.25 |
| July 2001 | $7.17 | $33.20 |
| June 2001 | $7.13 | $33.01 |
| May 2001 | $6.43 | $30 |
| April 2001 | $4.67 | $21.76 |
| March 2001 | $3.96 | $18.49 |
| February 2001 | $4.05 | $19.15 |
| January 2001 | $4.02 | $19 |
| December 2000 | $3.81 | $18 |
| November 2000 | $4.08 | $19.50 |
| October 2000 | $4.04 | $19.31 |
| September 2000 | $4.19 | $20 |
| August 2000 | $4.19 | $20.25 |
| July 2000 | $4.22 | $20.62 |
| June 2000 | $4.10 | $20 |
| May 2000 | $4.15 | $20.50 |
| April 2000 | $4.86 | $24 |
| March 2000 | $4.96 | $24.50 |
| February 2000 | $5.27 | $26.25 |
| January 2000 | $5.42 | $27 |
| December 1999 | $5.80 | $28.88 |
| November 1999 | $6 | $30.12 |
| October 1999 | $6.43 | $32.25 |
| September 1999 | $6.78 | $34 |
| August 1999 | $5.34 | $27 |
| July 1999 | $6.19 | $31.25 |
| June 1999 | $6.43 | $32.50 |
| May 1999 | $6.39 | $32.50 |
| April 1999 | $6.56 | $33.38 |
| March 1999 | $6.42 | $32.62 |
| February 1999 | $6.52 | $33.38 |
| January 1999 | $6.17 | $31.56 |
| December 1998 | $6.31 | $32.31 |
| November 1998 | $6.16 | $31.69 |
| October 1998 | $6.61 | $34 |
| September 1998 | $6.23 | $32.25 |
| August 1998 | $6.96 | $36 |
| July 1998 | $6.93 | $35.88 |
| June 1998 | $7 | $36.25 |
| May 1998 | $7.70 | $40 |
| April 1998 | $8.66 | $45 |
| March 1998 | $7.07 | $36.75 |
| February 1998 | $6.70 | $35 |
| January 1998 | $6.74 | $35.19 |
| December 1997 | $6.83 | $53.50 |
| November 1997 | $6.12 | $48.12 |
| October 1997 | $5.88 | $46.25 |
| September 1997 | $5.27 | $41.44 |
| August 1997 | $5.40 | $42.75 |
| July 1997 | $5.06 | $40 |
| June 1997 | $4.74 | $37.50 |
| May 1997 | $4.54 | $36.12 |
| April 1997 | $4.56 | $36.25 |
| March 1997 | $4.65 | $37 |
| February 1997 | $4.64 | $37.12 |
| January 1997 | $4.62 | $37 |
| December 1996 | $4.75 | $38 |
| November 1996 | $4.40 | $35.38 |
| October 1996 | $4.35 | $35 |
| September 1996 | $4.41 | $35.50 |
| August 1996 | $4.33 | $35 |
| July 1996 | $4.27 | $34.50 |
| June 1996 | $4.30 | $34.75 |
| May 1996 | $4.18 | $34 |
| April 1996 | $4.26 | $52 |
| March 1996 | $4.35 | $53 |
| February 1996 | $3.65 | $44.75 |
| January 1996 | $3.67 | $45 |
| December 1995 | $3.59 | $44 |
| November 1995 | $3.69 | $45.50 |
| October 1995 | $3.77 | $46.50 |
| September 1995 | $3.53 | $43.50 |
| August 1995 | $3.39 | $42 |
| July 1995 | $3.59 | $44.50 |
| June 1995 | $3.32 | $41.16 |
| May 1995 | $3.20 | $40 |
| April 1995 | $2.98 | $37.25 |
| March 1995 | $2.98 | $37.25 |
| February 1995 | $3.18 | $40 |
| January 1995 | $3.02 | $38 |
| December 1994 | $3.10 | $39 |
| November 1994 | $2.77 | $35 |
| October 1994 | $2.77 | $35 |
| September 1994 | $2.89 | $36.50 |
| August 1994 | $2.85 | $36.25 |
| July 1994 | $2.99 | $38 |
| June 1994 | $3.38 | $43 |
| May 1994 | $3.13 | $41.60 |
| April 1994 | $3.28 | $43.68 |
| March 1994 | $2.97 | $39.52 |
| February 1994 | $3.19 | $42.64 |
| January 1994 | $3.07 | $41.08 |
| December 1993 | $2.95 | $39.52 |
| November 1993 | $2.94 | $39.52 |
| October 1993 | $3.09 | $41.60 |
| September 1993 | $3.09 | $41.60 |
| August 1993 | $3.15 | $42.64 |
| July 1993 | $2.92 | $39.52 |
| June 1993 | $2.59 | $35.10 |
| May 1993 | $2.40 | $32.76 |
| April 1993 | $2.29 | $31.20 |
| March 1993 | $2.20 | $30.03 |
| February 1993 | $2.33 | $31.98 |
| January 1993 | $2.36 | $32.37 |
| December 1992 | $2.31 | $31.72 |
| November 1992 | $2.28 | $31.72 |
| October 1992 | $2.25 | $31.20 |
| September 1992 | $1.98 | $27.56 |
| August 1992 | $1.98 | $27.56 |
| July 1992 | $1.98 | $27.56 |
| June 1992 | $1.97 | $27.30 |
| May 1992 | $1.91 | $26.52 |
| April 1992 | $1.80 | $24.96 |
RNST
Price: $43.47
52 week price:
Dividend Yield: 2.14%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 33.72%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.34 USD
P/E Ratio: 16.84
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 148000
Market Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR10: 2.67%
DGR20: 2.47%