Renasant Corporation - Price History
Monthly price history for RNST (Renasant Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.91 | $29.91 |
| March 2024 | $31.32 | $31.32 |
| February 2024 | $31.38 | $31.61 |
| January 2024 | $31.40 | $31.63 |
| December 2023 | $33.43 | $33.68 |
| November 2023 | $26.86 | $27.24 |
| October 2023 | $24.05 | $24.39 |
| September 2023 | $25.83 | $26.19 |
| August 2023 | $27.23 | $27.85 |
| July 2023 | $30.26 | $30.94 |
| June 2023 | $25.55 | $26.13 |
| May 2023 | $25.35 | $26.12 |
| April 2023 | $27.29 | $28.12 |
| March 2023 | $29.68 | $30.58 |
| February 2023 | $34.67 | $35.98 |
| January 2023 | $34.29 | $35.58 |
| December 2022 | $36.22 | $37.59 |
| November 2022 | $39.06 | $40.77 |
| October 2022 | $38.68 | $40.37 |
| September 2022 | $29.97 | $31.28 |
| August 2022 | $31.73 | $33.34 |
| July 2022 | $31.78 | $33.40 |
| June 2022 | $27.42 | $28.81 |
| May 2022 | $29.22 | $30.94 |
| April 2022 | $28.13 | $29.79 |
| March 2022 | $31.59 | $33.45 |
| February 2022 | $34.26 | $36.51 |
| January 2022 | $34.52 | $36.78 |
| December 2021 | $35.62 | $37.95 |
| November 2021 | $33.98 | $36.43 |
| October 2021 | $34.90 | $37.41 |
| September 2021 | $33.63 | $36.05 |
| August 2021 | $32.52 | $35.10 |
| July 2021 | $32.60 | $35.18 |
| June 2021 | $37.06 | $40 |
| May 2021 | $40.76 | $44.22 |
| April 2021 | $38.84 | $42.13 |
| March 2021 | $38.14 | $41.38 |
| February 2021 | $36.03 | $39.28 |
| January 2021 | $32.47 | $35.40 |
| December 2020 | $30.90 | $33.68 |
| November 2020 | $28.14 | $30.87 |
| October 2020 | $25.98 | $28.51 |
| September 2020 | $20.71 | $22.72 |
| August 2020 | $22.92 | $25.37 |
| July 2020 | $20.98 | $23.23 |
| June 2020 | $22.49 | $24.90 |
| May 2020 | $21.58 | $24.12 |
| April 2020 | $23.47 | $26.23 |
| March 2020 | $19.54 | $21.84 |
| February 2020 | $25.12 | $28.33 |
| January 2020 | $28.31 | $31.93 |
| December 2019 | $31.40 | $35.42 |
| November 2019 | $31.20 | $35.40 |
| October 2019 | $30.58 | $34.70 |
| September 2019 | $30.85 | $35.01 |
| August 2019 | $28.72 | $32.79 |
| July 2019 | $31.43 | $35.89 |
| June 2019 | $31.48 | $35.94 |
| May 2019 | $29.42 | $33.80 |
| April 2019 | $31.56 | $36.26 |
| March 2019 | $29.46 | $33.85 |
| February 2019 | $33.13 | $38.28 |
| January 2019 | $30.74 | $35.52 |
| December 2018 | $26.12 | $30.18 |
| November 2018 | $31.42 | $36.55 |
| October 2018 | $29.98 | $34.88 |
| September 2018 | $35.42 | $41.21 |
| August 2018 | $39.95 | $46.69 |
| July 2018 | $38.23 | $44.68 |
| June 2018 | $38.95 | $45.52 |
| May 2018 | $40.83 | $47.92 |
| April 2018 | $38.54 | $45.23 |
| March 2018 | $36.26 | $42.56 |
| February 2018 | $35.43 | $41.76 |
| January 2018 | $36.54 | $43.07 |
| December 2017 | $34.69 | $40.89 |
| November 2017 | $36.35 | $43.04 |
| October 2017 | $34.96 | $41.40 |
| September 2017 | $36.23 | $42.90 |
| August 2017 | $33.48 | $39.83 |
| July 2017 | $35.64 | $42.39 |
| June 2017 | $36.77 | $43.74 |
| May 2017 | $33.45 | $39.95 |
| April 2017 | $35.50 | $42.40 |
| March 2017 | $33.23 | $39.69 |
| February 2017 | $34.21 | $41.04 |
| January 2017 | $33.18 | $39.80 |
| December 2016 | $35.19 | $42.22 |
| November 2016 | $34.42 | $41.46 |
| October 2016 | $28.01 | $33.74 |
| September 2016 | $27.92 | $33.63 |
| August 2016 | $29.28 | $35.45 |
| July 2016 | $26.61 | $32.22 |
| June 2016 | $26.70 | $32.33 |
| May 2016 | $28.27 | $34.41 |
| April 2016 | $28.21 | $34.34 |
| March 2016 | $27.04 | $32.91 |
| February 2016 | $25.52 | $31.22 |
| January 2016 | $25.95 | $31.75 |
| December 2015 | $28.13 | $34.41 |
| November 2015 | $29.71 | $36.53 |
| October 2015 | $28.17 | $34.63 |
| September 2015 | $26.72 | $32.85 |
| August 2015 | $25.36 | $31.34 |
| July 2015 | $26.02 | $32.15 |
| June 2015 | $26.38 | $32.60 |
| May 2015 | $23.69 | $29.44 |
| April 2015 | $23.91 | $29.71 |
| March 2015 | $24.18 | $30.05 |
| February 2015 | $22.79 | $28.48 |
| January 2015 | $20.93 | $26.16 |
| December 2014 | $23.15 | $28.93 |
| November 2014 | $22.41 | $28.18 |
| October 2014 | $23.98 | $30.15 |
| September 2014 | $21.51 | $27.05 |
| August 2014 | $22.87 | $28.93 |
| July 2014 | $22.45 | $28.40 |
| June 2014 | $22.98 | $29.07 |
| May 2014 | $21.75 | $27.67 |
| April 2014 | $21.39 | $27.22 |
| March 2014 | $22.83 | $29.05 |
| February 2014 | $22.70 | $29.06 |
| January 2014 | $22.49 | $28.79 |
| December 2013 | $24.58 | $31.46 |
| November 2013 | $23.92 | $30.80 |
| October 2013 | $22.28 | $28.68 |
| September 2013 | $21.10 | $27.17 |
| August 2013 | $19.42 | $25.17 |
| July 2013 | $21.14 | $27.40 |
| June 2013 | $18.78 | $24.34 |
| May 2013 | $18.26 | $23.83 |
| April 2013 | $17.48 | $22.82 |
| March 2013 | $17.15 | $22.38 |
| February 2013 | $16.74 | $22.01 |
| January 2013 | $14.79 | $19.45 |
| December 2012 | $14.55 | $19.14 |
| November 2012 | $13.88 | $18.42 |
| October 2012 | $13.87 | $18.41 |
| September 2012 | $14.77 | $19.60 |
| August 2012 | $13.66 | $18.29 |
| July 2012 | $13.22 | $17.70 |
| June 2012 | $11.73 | $15.71 |
| May 2012 | $11.29 | $15.29 |
| April 2012 | $11.81 | $16 |
| March 2012 | $12.02 | $16.28 |
| February 2012 | $11.08 | $15.17 |
| January 2012 | $11.52 | $15.78 |
| December 2011 | $10.95 | $15 |
| November 2011 | $10.70 | $14.82 |
| October 2011 | $10.41 | $14.42 |
| September 2011 | $9.19 | $12.73 |
| August 2011 | $9.86 | $13.84 |
| July 2011 | $10.90 | $15.30 |
| June 2011 | $10.32 | $14.49 |
| May 2011 | $10.54 | $14.97 |
| April 2011 | $11.81 | $16.78 |
| March 2011 | $11.95 | $16.98 |
| February 2011 | $11.18 | $16.07 |
| January 2011 | $10.85 | $15.59 |
| December 2010 | $11.77 | $16.91 |
| November 2010 | $11.94 | $17.32 |
| October 2010 | $11.27 | $16.35 |
| September 2010 | $10.48 | $15.21 |
| August 2010 | $9.13 | $13.41 |
| July 2010 | $10.38 | $15.25 |
| June 2010 | $9.77 | $14.35 |
| May 2010 | $9.65 | $14.35 |
| April 2010 | $11.12 | $16.53 |
| March 2010 | $10.88 | $16.18 |
| February 2010 | $10.16 | $15.26 |
| January 2010 | $9.55 | $14.35 |
| December 2009 | $9.05 | $13.60 |
| November 2009 | $9.36 | $14.23 |
| October 2009 | $9.62 | $14.64 |
| September 2009 | $9.76 | $14.85 |
| August 2009 | $9.88 | $15.22 |
| July 2009 | $9.68 | $14.90 |
| June 2009 | $9.76 | $15.02 |
| May 2009 | $8.80 | $13.70 |
| April 2009 | $9.06 | $14.10 |
| March 2009 | $8.07 | $12.56 |
| February 2009 | $6.82 | $10.77 |
| January 2009 | $7.67 | $12.11 |
| December 2008 | $10.78 | $17.03 |
| November 2008 | $12.13 | $19.35 |
| October 2008 | $13.14 | $20.96 |
| September 2008 | $13.61 | $21.71 |
| August 2008 | $11.75 | $18.91 |
| July 2008 | $11.01 | $17.71 |
| June 2008 | $9.15 | $14.73 |
| May 2008 | $14.32 | $23.22 |
| April 2008 | $14.28 | $23.17 |
| March 2008 | $13.87 | $22.50 |
| February 2008 | $12.88 | $21.06 |
| January 2008 | $12.82 | $20.97 |
| December 2007 | $13.19 | $21.57 |
| November 2007 | $11.84 | $19.51 |
| October 2007 | $14.10 | $23.25 |
| September 2007 | $13.12 | $21.63 |
| August 2007 | $12.03 | $20 |
| July 2007 | $11.54 | $19.18 |
| June 2007 | $13.68 | $22.74 |
| May 2007 | $14.53 | $24.32 |
| April 2007 | $13.91 | $23.27 |
| March 2007 | $14.75 | $24.68 |
| February 2007 | $14.43 | $24.30 |
| January 2007 | $16.86 | $28.39 |
| December 2006 | $18.18 | $30.63 |
| November 2006 | $18.02 | $30.51 |
| October 2006 | $18.89 | $31.99 |
| September 2006 | $16.58 | $28.07 |
| August 2006 | $17.93 | $30.53 |
| July 2006 | $17.49 | $44.67 |
| June 2006 | $15.80 | $40.35 |
| May 2006 | $14.73 | $37.83 |
| April 2006 | $14.42 | $37.03 |
| March 2006 | $14.38 | $36.94 |
| February 2006 | $13.33 | $34.47 |
| January 2006 | $13.09 | $33.85 |
| December 2005 | $12.23 | $31.63 |
| November 2005 | $12.20 | $31.76 |
| October 2005 | $12.06 | $31.40 |
| September 2005 | $12.16 | $31.65 |
| August 2005 | $11.87 | $31.13 |
| July 2005 | $12.54 | $32.88 |
| June 2005 | $11.73 | $30.76 |
| May 2005 | $11.52 | $30.42 |
| April 2005 | $11.08 | $29.25 |
| March 2005 | $11.78 | $31.10 |
| February 2005 | $11.98 | $31.86 |
| January 2005 | $12.27 | $32.62 |
| December 2004 | $12.45 | $33.10 |
| November 2004 | $13.20 | $35.30 |
| October 2004 | $12.43 | $33.25 |
| September 2004 | $12.17 | $32.55 |
| August 2004 | $12.26 | $33 |
| July 2004 | $12.11 | $32.60 |
| June 2004 | $12.84 | $34.56 |
| May 2004 | $11.96 | $32.40 |
| April 2004 | $11.92 | $32.30 |
| March 2004 | $12.44 | $33.70 |
| February 2004 | $12.13 | $33.07 |
| January 2004 | $11.79 | $32.15 |
| December 2003 | $12.11 | $33 |
| November 2003 | $12.10 | $49.76 |
| October 2003 | $11.83 | $48.66 |
| September 2003 | $11.07 | $45.54 |
| August 2003 | $11.74 | $48.60 |
| July 2003 | $11.65 | $48.20 |
| June 2003 | $10.69 | $44.25 |
| May 2003 | $10.57 | $44 |
| April 2003 | $10.51 | $43.75 |
| March 2003 | $10.23 | $42.60 |
| February 2003 | $9.48 | $39.75 |
| January 2003 | $9.70 | $40.65 |
| December 2002 | $9.72 | $40.75 |
| November 2002 | $10.31 | $43.50 |
| October 2002 | $10.37 | $43.75 |
| September 2002 | $9.66 | $40.75 |
| August 2002 | $9.56 | $40.60 |
| July 2002 | $9.54 | $40.50 |
| June 2002 | $9.66 | $41 |
| May 2002 | $8.71 | $37.25 |
| April 2002 | $8.53 | $36.50 |
| March 2002 | $8.93 | $38.20 |
| February 2002 | $8.36 | $36 |
| January 2002 | $8.13 | $35 |
| December 2001 | $8.59 | $37 |
| November 2001 | $7.72 | $33.50 |
| October 2001 | $7.95 | $34.49 |
| September 2001 | $7.72 | $33.49 |
| August 2001 | $7.38 | $32.25 |
| July 2001 | $7.60 | $33.20 |
| June 2001 | $7.55 | $33.01 |
| May 2001 | $6.81 | $30 |
| April 2001 | $4.94 | $21.76 |
| March 2001 | $4.20 | $18.49 |
| February 2001 | $4.29 | $19.15 |
| January 2001 | $4.26 | $19 |
| December 2000 | $4.04 | $18 |
| November 2000 | $4.32 | $19.50 |
| October 2000 | $4.28 | $19.31 |
| September 2000 | $4.43 | $20 |
| August 2000 | $4.44 | $20.25 |
| July 2000 | $4.47 | $20.62 |
| June 2000 | $4.34 | $20 |
| May 2000 | $4.40 | $20.50 |
| April 2000 | $5.15 | $24 |
| March 2000 | $5.26 | $24.50 |
| February 2000 | $5.58 | $26.25 |
| January 2000 | $5.74 | $27 |
| December 1999 | $6.14 | $28.88 |
| November 1999 | $6.36 | $30.12 |
| October 1999 | $6.81 | $32.25 |
| September 1999 | $7.18 | $34 |
| August 1999 | $5.66 | $27 |
| July 1999 | $6.55 | $31.25 |
| June 1999 | $6.81 | $32.50 |
| May 1999 | $6.77 | $32.50 |
| April 1999 | $6.95 | $33.38 |
| March 1999 | $6.79 | $32.62 |
| February 1999 | $6.91 | $33.38 |
| January 1999 | $6.53 | $31.56 |
| December 1998 | $6.69 | $32.31 |
| November 1998 | $6.52 | $31.69 |
| October 1998 | $7 | $34 |
| September 1998 | $6.60 | $32.25 |
| August 1998 | $7.37 | $36 |
| July 1998 | $7.34 | $35.88 |
| June 1998 | $7.42 | $36.25 |
| May 1998 | $8.15 | $40 |
| April 1998 | $9.17 | $45 |
| March 1998 | $7.49 | $36.75 |
| February 1998 | $7.10 | $35 |
| January 1998 | $7.13 | $35.19 |
| December 1997 | $7.23 | $53.50 |
| November 1997 | $6.48 | $48.12 |
| October 1997 | $6.22 | $46.25 |
| September 1997 | $5.58 | $41.44 |
| August 1997 | $5.72 | $42.75 |
| July 1997 | $5.36 | $40 |
| June 1997 | $5.02 | $37.50 |
| May 1997 | $4.81 | $36.12 |
| April 1997 | $4.82 | $36.25 |
| March 1997 | $4.92 | $37 |
| February 1997 | $4.92 | $37.12 |
| January 1997 | $4.90 | $37 |
| December 1996 | $5.03 | $38 |
| November 1996 | $4.66 | $35.38 |
| October 1996 | $4.61 | $35 |
| September 1996 | $4.68 | $35.50 |
| August 1996 | $4.58 | $35 |
| July 1996 | $4.52 | $34.50 |
| June 1996 | $4.55 | $34.75 |
| May 1996 | $4.43 | $34 |
| April 1996 | $4.52 | $52 |
| March 1996 | $4.60 | $53 |
| February 1996 | $3.87 | $44.75 |
| January 1996 | $3.89 | $45 |
| December 1995 | $3.80 | $44 |
| November 1995 | $3.91 | $45.50 |
| October 1995 | $3.99 | $46.50 |
| September 1995 | $3.74 | $43.50 |
| August 1995 | $3.59 | $42 |
| July 1995 | $3.80 | $44.50 |
| June 1995 | $3.51 | $41.16 |
| May 1995 | $3.39 | $40 |
| April 1995 | $3.16 | $37.25 |
| March 1995 | $3.16 | $37.25 |
| February 1995 | $3.37 | $40 |
| January 1995 | $3.20 | $38 |
| December 1994 | $3.29 | $39 |
| November 1994 | $2.93 | $35 |
| October 1994 | $2.93 | $35 |
| September 1994 | $3.06 | $36.50 |
| August 1994 | $3.02 | $36.25 |
| July 1994 | $3.16 | $38 |
| June 1994 | $3.58 | $43 |
| May 1994 | $3.18 | $40 |
| April 1994 | $3.34 | $42 |
| March 1994 | $3.02 | $38 |
| February 1994 | $3.24 | $41 |
| January 1994 | $3.12 | $39.50 |
| December 1993 | $3 | $38 |
| November 1993 | $2.99 | $38 |
| October 1993 | $3.14 | $40 |
| September 1993 | $3.14 | $40 |
| August 1993 | $3.20 | $41 |
| July 1993 | $2.97 | $38 |
| June 1993 | $2.64 | $33.75 |
| May 1993 | $2.44 | $31.50 |
| April 1993 | $2.33 | $30 |
| March 1993 | $2.24 | $28.88 |
| February 1993 | $2.37 | $30.75 |
| January 1993 | $2.40 | $31.12 |
| December 1992 | $2.35 | $30.50 |
| November 1992 | $2.35 | $30.50 |
| October 1992 | $2.31 | $30 |
| September 1992 | $2.04 | $26.50 |
| August 1992 | $2.04 | $26.50 |
| July 1992 | $2.04 | $26.50 |
| June 1992 | $2.02 | $26.25 |
| May 1992 | $1.96 | $25.50 |
| April 1992 | $1.85 | $24 |
RNST
Price: $29.91
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 34.11%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.56 USD
P/E Ratio: 12.02
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 148000
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR5: 3.63%
DGR10: 2.68%
DGR20: 3.24%