NYSE - Delayed Quote • USD
RenaissanceRe Holdings Ltd. (RNR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 218.46 | 219.79 | 215.76 | 219.08 | 219.08 | 173,628 |
Apr 25, 2024 | 219.48 | 221.22 | 216.09 | 219.60 | 219.60 | 214,000 |
Apr 24, 2024 | 219.35 | 220.54 | 217.23 | 219.80 | 219.80 | 291,800 |
Apr 23, 2024 | 227.44 | 227.56 | 220.01 | 220.17 | 220.17 | 344,900 |
Apr 22, 2024 | 226.90 | 227.96 | 225.61 | 226.82 | 226.82 | 194,200 |
Apr 19, 2024 | 223.88 | 225.18 | 221.28 | 224.74 | 224.74 | 308,700 |
Apr 18, 2024 | 218.53 | 223.48 | 217.78 | 222.84 | 222.84 | 494,500 |
Apr 17, 2024 | 214.56 | 217.31 | 214.22 | 216.40 | 216.40 | 289,900 |
Apr 16, 2024 | 214.36 | 216.61 | 213.40 | 215.04 | 215.04 | 252,300 |
Apr 15, 2024 | 216.68 | 218.92 | 213.51 | 213.58 | 213.58 | 244,700 |
Apr 12, 2024 | 217.27 | 218.88 | 214.56 | 215.78 | 215.78 | 291,300 |
Apr 11, 2024 | 221.02 | 221.08 | 217.51 | 217.65 | 217.65 | 360,700 |
Apr 10, 2024 | 220.49 | 224.38 | 220.49 | 222.37 | 222.37 | 411,000 |
Apr 9, 2024 | 222.79 | 223.17 | 219.12 | 220.46 | 220.46 | 282,300 |
Apr 8, 2024 | 223.75 | 224.46 | 221.30 | 223.01 | 223.01 | 268,200 |
Apr 5, 2024 | 225.70 | 227.32 | 221.66 | 222.89 | 222.89 | 377,600 |
Apr 4, 2024 | 230.23 | 230.71 | 223.48 | 224.12 | 224.12 | 418,900 |
Apr 3, 2024 | 230.63 | 230.99 | 226.96 | 229.70 | 229.70 | 353,200 |
Apr 2, 2024 | 236.04 | 236.99 | 230.86 | 230.99 | 230.99 | 259,200 |
Apr 1, 2024 | 235.00 | 235.81 | 233.19 | 234.97 | 234.97 | 254,400 |
Mar 28, 2024 | 236.35 | 237.99 | 235.03 | 235.03 | 235.03 | 204,400 |
Mar 27, 2024 | 234.99 | 237.36 | 233.29 | 236.06 | 236.06 | 312,100 |
Mar 26, 2024 | 231.12 | 234.31 | 230.69 | 233.37 | 233.37 | 344,900 |
Mar 25, 2024 | 227.32 | 234.19 | 227.32 | 231.98 | 231.98 | 315,800 |
Mar 22, 2024 | 231.36 | 231.91 | 228.12 | 228.47 | 228.47 | 261,200 |
Mar 21, 2024 | 235.72 | 236.90 | 231.05 | 231.63 | 231.63 | 269,000 |
Mar 20, 2024 | 233.83 | 236.72 | 233.83 | 236.19 | 236.19 | 217,800 |
Mar 19, 2024 | 236.45 | 237.52 | 235.00 | 235.29 | 235.29 | 215,900 |
Mar 18, 2024 | 236.38 | 238.35 | 235.26 | 235.40 | 235.40 | 227,700 |
Mar 15, 2024 | 237.28 | 239.42 | 236.99 | 237.40 | 237.40 | 871,700 |
Mar 14, 2024 | 0.39 Dividend | |||||
Mar 14, 2024 | 236.04 | 238.06 | 234.16 | 237.84 | 237.84 | 239,900 |
Mar 13, 2024 | 236.72 | 237.58 | 235.33 | 236.70 | 236.31 | 207,700 |
Mar 12, 2024 | 235.49 | 237.15 | 233.71 | 236.02 | 235.63 | 253,400 |
Mar 11, 2024 | 230.05 | 235.31 | 229.10 | 235.10 | 234.71 | 252,000 |
Mar 8, 2024 | 227.42 | 232.15 | 227.05 | 230.35 | 229.97 | 290,500 |
Mar 7, 2024 | 228.33 | 229.63 | 225.23 | 228.23 | 227.85 | 228,100 |
Mar 6, 2024 | 224.69 | 229.21 | 223.46 | 228.16 | 227.78 | 310,400 |
Mar 5, 2024 | 223.11 | 226.32 | 222.16 | 223.52 | 223.15 | 332,200 |
Mar 4, 2024 | 223.54 | 226.63 | 222.29 | 223.13 | 222.76 | 208,300 |
Mar 1, 2024 | 225.48 | 225.48 | 222.32 | 223.35 | 222.98 | 233,000 |
Feb 29, 2024 | 228.54 | 228.54 | 221.64 | 224.82 | 224.45 | 387,900 |
Feb 28, 2024 | 226.55 | 229.32 | 226.22 | 229.10 | 228.72 | 162,900 |
Feb 27, 2024 | 224.50 | 226.45 | 223.93 | 226.19 | 225.82 | 187,500 |
Feb 26, 2024 | 226.15 | 228.09 | 224.45 | 225.25 | 224.88 | 196,800 |
Feb 23, 2024 | 225.66 | 227.36 | 224.90 | 226.45 | 226.08 | 259,200 |
Feb 22, 2024 | 223.02 | 226.57 | 221.95 | 224.41 | 224.04 | 291,300 |
Feb 21, 2024 | 222.71 | 224.00 | 219.95 | 221.55 | 221.18 | 344,700 |
Feb 20, 2024 | 224.11 | 227.56 | 222.59 | 222.72 | 222.35 | 372,800 |
Feb 16, 2024 | 229.40 | 230.00 | 226.71 | 226.76 | 226.39 | 356,500 |
Feb 15, 2024 | 228.49 | 230.21 | 226.30 | 228.61 | 228.23 | 495,800 |
Feb 14, 2024 | 228.13 | 229.09 | 226.70 | 228.18 | 227.80 | 336,000 |
Feb 13, 2024 | 227.75 | 231.38 | 225.63 | 227.87 | 227.49 | 573,700 |
Feb 12, 2024 | 226.27 | 228.50 | 224.80 | 226.24 | 225.87 | 449,200 |
Feb 9, 2024 | 224.40 | 226.83 | 222.69 | 225.94 | 225.57 | 674,900 |
Feb 8, 2024 | 233.83 | 234.32 | 223.77 | 226.51 | 226.14 | 633,600 |
Feb 7, 2024 | 229.25 | 235.14 | 227.50 | 234.55 | 234.16 | 380,600 |
Feb 6, 2024 | 227.51 | 229.09 | 225.16 | 227.67 | 227.29 | 439,800 |
Feb 5, 2024 | 227.37 | 229.77 | 226.21 | 227.59 | 227.22 | 477,000 |
Feb 2, 2024 | 225.00 | 226.58 | 222.31 | 226.25 | 225.88 | 464,100 |
Feb 1, 2024 | 228.24 | 228.24 | 221.52 | 223.18 | 222.81 | 805,400 |
Jan 31, 2024 | 226.01 | 233.85 | 220.50 | 228.83 | 228.45 | 1,486,700 |
Jan 30, 2024 | 214.76 | 216.73 | 214.23 | 215.06 | 214.71 | 627,500 |
Jan 29, 2024 | 212.55 | 215.05 | 211.67 | 214.54 | 214.19 | 538,000 |
Jan 26, 2024 | 209.73 | 213.36 | 209.02 | 213.31 | 212.96 | 404,200 |
Jan 25, 2024 | 209.67 | 210.25 | 205.62 | 209.57 | 209.22 | 391,400 |
Jan 24, 2024 | 209.74 | 210.82 | 208.53 | 209.32 | 208.98 | 303,400 |
Jan 23, 2024 | 208.77 | 210.33 | 207.19 | 208.09 | 207.75 | 362,100 |
Jan 22, 2024 | 209.51 | 210.94 | 208.91 | 209.08 | 208.74 | 327,400 |
Jan 19, 2024 | 210.87 | 214.04 | 208.22 | 209.91 | 209.56 | 293,600 |
Jan 18, 2024 | 204.60 | 209.92 | 203.35 | 209.74 | 209.39 | 361,700 |
Jan 17, 2024 | 209.05 | 212.22 | 204.63 | 205.61 | 205.27 | 384,400 |
Jan 16, 2024 | 205.08 | 210.15 | 204.70 | 209.20 | 208.86 | 474,600 |
Jan 12, 2024 | 204.68 | 207.07 | 204.65 | 204.98 | 204.64 | 303,000 |
Jan 11, 2024 | 201.31 | 204.44 | 199.73 | 204.16 | 203.82 | 221,200 |
Jan 10, 2024 | 200.17 | 201.49 | 198.23 | 200.65 | 200.32 | 229,900 |
Jan 9, 2024 | 202.61 | 202.61 | 197.49 | 201.17 | 200.84 | 271,600 |
Jan 8, 2024 | 202.36 | 203.04 | 199.92 | 202.73 | 202.40 | 261,000 |
Jan 5, 2024 | 203.82 | 205.08 | 200.62 | 201.28 | 200.95 | 333,900 |
Jan 4, 2024 | 203.64 | 206.10 | 202.09 | 202.09 | 201.76 | 283,600 |
Jan 3, 2024 | 200.71 | 202.60 | 197.99 | 202.44 | 202.11 | 374,300 |
Jan 2, 2024 | 196.95 | 200.31 | 196.95 | 200.14 | 199.81 | 433,600 |
Dec 29, 2023 | 194.50 | 196.61 | 193.25 | 196.00 | 195.68 | 345,600 |
Dec 28, 2023 | 193.00 | 195.08 | 192.56 | 194.75 | 194.43 | 308,200 |
Dec 27, 2023 | 191.87 | 193.91 | 191.61 | 193.31 | 192.99 | 263,300 |
Dec 26, 2023 | 194.93 | 195.56 | 191.71 | 192.67 | 192.35 | 444,600 |
Dec 22, 2023 | 194.77 | 196.55 | 193.77 | 194.49 | 194.17 | 442,500 |
Dec 21, 2023 | 192.18 | 196.22 | 190.89 | 194.54 | 194.22 | 474,700 |
Dec 20, 2023 | 199.22 | 199.22 | 192.63 | 192.71 | 192.39 | 1,031,800 |
Dec 19, 2023 | 198.12 | 200.58 | 197.50 | 199.92 | 199.59 | 487,300 |
Dec 18, 2023 | 198.14 | 199.58 | 195.46 | 198.49 | 198.16 | 446,700 |
Dec 15, 2023 | 194.56 | 196.25 | 192.22 | 196.11 | 195.79 | 1,486,000 |
Dec 14, 2023 | 0.38 Dividend | |||||
Dec 14, 2023 | 197.25 | 197.25 | 188.24 | 195.00 | 194.68 | 1,218,200 |
Dec 13, 2023 | 207.31 | 209.72 | 200.22 | 201.47 | 200.76 | 530,300 |
Dec 12, 2023 | 203.14 | 209.39 | 202.20 | 208.13 | 207.40 | 413,100 |
Dec 11, 2023 | 200.42 | 205.95 | 200.42 | 202.99 | 202.27 | 416,300 |
Dec 8, 2023 | 199.94 | 201.17 | 197.40 | 200.67 | 199.96 | 347,000 |
Dec 7, 2023 | 203.32 | 203.49 | 196.41 | 199.63 | 198.93 | 423,900 |
Dec 6, 2023 | 209.38 | 209.38 | 201.00 | 202.85 | 202.13 | 401,500 |
Dec 5, 2023 | 207.85 | 209.70 | 204.76 | 208.62 | 207.88 | 410,700 |
Dec 4, 2023 | 212.65 | 213.36 | 208.28 | 208.76 | 208.02 | 381,600 |
Dec 1, 2023 | 212.72 | 215.59 | 212.65 | 213.27 | 212.52 | 327,000 |
Nov 30, 2023 | 211.10 | 215.20 | 210.00 | 214.36 | 213.60 | 372,000 |
Nov 29, 2023 | 213.34 | 214.49 | 206.78 | 211.13 | 210.38 | 437,700 |
Nov 28, 2023 | 220.50 | 220.85 | 212.72 | 212.83 | 212.08 | 372,100 |
Nov 27, 2023 | 218.69 | 221.10 | 218.28 | 220.39 | 219.61 | 337,200 |
Nov 24, 2023 | 216.98 | 219.94 | 216.98 | 219.26 | 218.49 | 123,100 |
Nov 22, 2023 | 214.37 | 216.70 | 214.37 | 216.32 | 215.56 | 297,600 |
Nov 21, 2023 | 210.80 | 216.94 | 210.80 | 214.98 | 214.22 | 501,600 |
Nov 20, 2023 | 207.30 | 210.59 | 207.11 | 210.31 | 209.57 | 405,400 |
Nov 17, 2023 | 204.65 | 207.53 | 203.26 | 206.81 | 206.08 | 403,700 |
Nov 16, 2023 | 204.06 | 206.76 | 201.92 | 204.36 | 203.64 | 383,000 |
Nov 15, 2023 | 207.78 | 208.61 | 201.91 | 202.14 | 201.43 | 578,700 |
Nov 14, 2023 | 210.80 | 212.43 | 203.68 | 208.03 | 207.30 | 641,200 |
Nov 13, 2023 | 212.45 | 213.21 | 209.37 | 210.79 | 210.05 | 411,300 |
Nov 10, 2023 | 206.90 | 210.30 | 205.26 | 209.92 | 209.18 | 373,000 |
Nov 9, 2023 | 205.48 | 207.82 | 202.18 | 207.22 | 206.49 | 333,400 |
Nov 8, 2023 | 208.24 | 209.42 | 204.67 | 205.82 | 205.09 | 339,100 |
Nov 7, 2023 | 206.28 | 208.00 | 205.58 | 207.36 | 206.63 | 365,300 |
Nov 6, 2023 | 207.05 | 208.56 | 205.11 | 207.04 | 206.31 | 530,700 |
Nov 3, 2023 | 208.95 | 212.12 | 203.06 | 206.08 | 205.35 | 1,053,100 |
Nov 2, 2023 | 219.37 | 221.84 | 208.61 | 208.61 | 207.87 | 1,927,200 |
Nov 1, 2023 | 221.10 | 227.16 | 219.32 | 226.97 | 226.17 | 928,300 |
Oct 31, 2023 | 212.68 | 220.34 | 211.98 | 219.59 | 218.81 | 990,300 |
Oct 30, 2023 | 211.90 | 213.28 | 210.20 | 211.92 | 211.17 | 412,200 |
Oct 27, 2023 | 211.04 | 212.19 | 208.72 | 210.21 | 209.47 | 476,600 |
Oct 26, 2023 | 219.56 | 220.45 | 211.81 | 212.10 | 211.35 | 633,800 |
Oct 25, 2023 | 217.79 | 224.00 | 216.46 | 218.88 | 218.11 | 533,400 |
Oct 24, 2023 | 216.24 | 221.12 | 215.00 | 217.98 | 217.21 | 344,000 |
Oct 23, 2023 | 217.14 | 217.68 | 212.00 | 214.73 | 213.97 | 355,800 |
Oct 20, 2023 | 217.28 | 217.83 | 214.49 | 216.88 | 216.11 | 480,000 |
Oct 19, 2023 | 221.05 | 223.01 | 217.26 | 218.54 | 217.77 | 380,200 |
Oct 18, 2023 | 220.86 | 225.80 | 220.86 | 223.03 | 222.24 | 549,600 |
Oct 17, 2023 | 217.91 | 223.08 | 217.91 | 221.79 | 221.01 | 437,300 |
Oct 16, 2023 | 216.18 | 219.53 | 215.70 | 217.77 | 217.00 | 277,600 |
Oct 13, 2023 | 216.29 | 217.71 | 213.59 | 214.96 | 214.20 | 474,400 |
Oct 12, 2023 | 214.49 | 219.62 | 213.55 | 215.09 | 214.33 | 668,000 |
Oct 11, 2023 | 206.08 | 213.31 | 206.08 | 213.20 | 212.45 | 409,200 |
Oct 10, 2023 | 207.75 | 208.46 | 205.68 | 205.95 | 205.22 | 259,300 |
Oct 9, 2023 | 206.90 | 209.51 | 205.27 | 208.10 | 207.37 | 362,300 |
Oct 6, 2023 | 206.04 | 209.61 | 204.68 | 207.87 | 207.14 | 344,600 |
Oct 5, 2023 | 202.19 | 206.78 | 202.19 | 205.96 | 205.23 | 329,400 |
Oct 4, 2023 | 198.75 | 204.05 | 197.76 | 202.46 | 201.75 | 444,100 |
Oct 3, 2023 | 197.83 | 198.20 | 195.02 | 196.93 | 196.23 | 272,000 |
Oct 2, 2023 | 197.78 | 198.16 | 196.04 | 197.56 | 196.86 | 216,700 |
Sep 29, 2023 | 203.85 | 204.09 | 197.73 | 197.92 | 197.22 | 351,500 |
Sep 28, 2023 | 200.34 | 203.93 | 200.21 | 203.73 | 203.01 | 331,600 |
Sep 27, 2023 | 200.51 | 200.73 | 197.74 | 199.52 | 198.82 | 362,700 |
Sep 26, 2023 | 202.13 | 203.56 | 200.28 | 200.34 | 199.63 | 254,300 |
Sep 25, 2023 | 202.07 | 203.36 | 200.91 | 202.63 | 201.91 | 176,300 |
Sep 22, 2023 | 202.67 | 205.64 | 202.67 | 202.87 | 202.15 | 217,000 |
Sep 21, 2023 | 205.43 | 205.45 | 202.01 | 202.96 | 202.24 | 209,500 |
Sep 20, 2023 | 206.38 | 207.10 | 203.17 | 205.25 | 204.53 | 418,300 |
Sep 19, 2023 | 201.93 | 207.00 | 201.93 | 205.89 | 205.16 | 285,300 |
Sep 18, 2023 | 200.44 | 203.20 | 198.51 | 201.60 | 200.89 | 239,100 |
Sep 15, 2023 | 198.89 | 202.81 | 198.89 | 200.32 | 199.61 | 472,500 |
Sep 14, 2023 | 0.38 Dividend | |||||
Sep 14, 2023 | 200.03 | 201.06 | 198.99 | 200.04 | 199.33 | 180,700 |
Sep 13, 2023 | 201.67 | 201.74 | 197.94 | 199.08 | 198.00 | 249,000 |
Sep 12, 2023 | 200.46 | 203.99 | 199.70 | 201.25 | 200.16 | 352,900 |
Sep 11, 2023 | 197.70 | 202.41 | 197.70 | 199.94 | 198.85 | 476,200 |
Sep 8, 2023 | 195.19 | 198.32 | 193.70 | 196.75 | 195.68 | 544,000 |
Sep 7, 2023 | 188.92 | 194.78 | 188.92 | 194.27 | 193.21 | 431,400 |
Sep 6, 2023 | 188.03 | 190.31 | 188.03 | 188.67 | 187.65 | 205,900 |
Sep 5, 2023 | 188.54 | 191.53 | 186.45 | 188.19 | 187.17 | 350,500 |
Sep 1, 2023 | 189.63 | 191.30 | 189.07 | 189.64 | 188.61 | 155,100 |
Aug 31, 2023 | 188.66 | 188.82 | 187.04 | 187.89 | 186.87 | 274,600 |
Aug 30, 2023 | 184.10 | 192.36 | 183.82 | 188.34 | 187.32 | 337,800 |
Aug 29, 2023 | 180.99 | 184.03 | 178.94 | 183.85 | 182.85 | 245,100 |
Aug 28, 2023 | 182.46 | 183.38 | 178.12 | 180.33 | 179.35 | 276,000 |
Aug 25, 2023 | 184.62 | 185.91 | 181.37 | 181.90 | 180.91 | 354,600 |
Aug 24, 2023 | 181.28 | 185.64 | 180.56 | 184.41 | 183.41 | 276,700 |
Aug 23, 2023 | 177.26 | 181.98 | 177.07 | 181.77 | 180.78 | 244,000 |
Aug 22, 2023 | 176.90 | 177.80 | 176.04 | 176.98 | 176.02 | 332,400 |
Aug 21, 2023 | 177.84 | 178.26 | 174.22 | 177.58 | 176.62 | 274,300 |
Aug 18, 2023 | 176.89 | 178.78 | 175.27 | 177.90 | 176.93 | 341,000 |
Aug 17, 2023 | 184.84 | 185.17 | 176.95 | 177.77 | 176.80 | 398,400 |
Aug 16, 2023 | 182.19 | 184.76 | 182.19 | 183.58 | 182.58 | 294,300 |
Aug 15, 2023 | 182.32 | 184.42 | 181.45 | 182.29 | 181.30 | 272,400 |
Aug 14, 2023 | 185.48 | 186.04 | 182.93 | 183.41 | 182.41 | 276,400 |
Aug 11, 2023 | 189.68 | 190.61 | 183.26 | 184.47 | 183.47 | 369,500 |
Aug 10, 2023 | 190.01 | 191.81 | 189.54 | 190.48 | 189.45 | 431,700 |
Aug 9, 2023 | 183.57 | 190.49 | 182.66 | 189.01 | 187.98 | 705,000 |
Aug 8, 2023 | 194.16 | 194.79 | 181.52 | 183.40 | 182.40 | 1,346,800 |
Aug 7, 2023 | 194.33 | 196.90 | 194.33 | 195.97 | 194.91 | 404,300 |
Aug 4, 2023 | 195.37 | 197.30 | 192.70 | 193.11 | 192.06 | 688,500 |
Aug 3, 2023 | 190.99 | 197.03 | 190.91 | 196.09 | 195.02 | 544,600 |
Aug 2, 2023 | 186.69 | 192.53 | 186.52 | 192.15 | 191.11 | 475,800 |
Aug 1, 2023 | 186.51 | 188.71 | 185.91 | 187.57 | 186.55 | 319,600 |
Jul 31, 2023 | 189.95 | 191.17 | 185.52 | 186.76 | 185.75 | 892,400 |
Jul 28, 2023 | 192.49 | 192.49 | 186.98 | 189.63 | 188.60 | 514,400 |
Jul 27, 2023 | 202.31 | 202.41 | 188.96 | 190.46 | 189.43 | 854,300 |
Jul 26, 2023 | 204.57 | 210.84 | 200.15 | 200.53 | 199.44 | 878,300 |
Jul 25, 2023 | 201.72 | 203.29 | 201.00 | 201.54 | 200.45 | 468,900 |
Jul 24, 2023 | 201.95 | 203.28 | 200.15 | 201.41 | 200.32 | 460,000 |
Jul 21, 2023 | 202.13 | 203.36 | 200.41 | 202.78 | 201.68 | 356,500 |
Jul 20, 2023 | 200.25 | 203.45 | 199.25 | 201.23 | 200.14 | 385,500 |
Jul 19, 2023 | 199.30 | 199.95 | 197.38 | 198.53 | 197.45 | 416,000 |
Jul 18, 2023 | 196.39 | 200.32 | 196.08 | 200.07 | 198.98 | 420,900 |
Jul 17, 2023 | 192.00 | 198.47 | 191.36 | 197.22 | 196.15 | 307,600 |
Jul 14, 2023 | 194.83 | 194.83 | 191.97 | 192.15 | 191.11 | 223,000 |
Jul 13, 2023 | 190.81 | 195.25 | 190.81 | 194.21 | 193.15 | 323,400 |
Jul 12, 2023 | 194.00 | 195.40 | 191.54 | 193.32 | 192.27 | 275,400 |
Jul 11, 2023 | 191.67 | 194.10 | 190.64 | 192.09 | 191.05 | 508,800 |
Jul 10, 2023 | 190.37 | 192.27 | 188.25 | 189.11 | 188.08 | 241,600 |
Jul 7, 2023 | 187.36 | 192.88 | 187.36 | 190.77 | 189.73 | 384,700 |
Jul 6, 2023 | 185.70 | 187.49 | 185.23 | 186.98 | 185.96 | 574,900 |
Jul 5, 2023 | 184.07 | 185.54 | 180.81 | 185.49 | 184.48 | 308,400 |
Jul 3, 2023 | 186.33 | 187.77 | 183.12 | 184.76 | 183.76 | 211,900 |
Jun 30, 2023 | 185.23 | 188.15 | 184.71 | 186.52 | 185.51 | 350,600 |
Jun 29, 2023 | 181.34 | 185.99 | 180.13 | 184.94 | 183.94 | 449,800 |
Jun 28, 2023 | 182.69 | 183.04 | 179.02 | 180.39 | 179.41 | 625,300 |
Jun 27, 2023 | 186.45 | 188.11 | 182.78 | 183.30 | 182.30 | 341,200 |
Jun 26, 2023 | 188.01 | 189.86 | 183.03 | 186.32 | 185.31 | 472,800 |
Jun 23, 2023 | 190.84 | 191.17 | 186.69 | 187.79 | 186.77 | 746,100 |
Jun 22, 2023 | 190.46 | 192.13 | 189.41 | 190.97 | 189.93 | 303,500 |
Jun 21, 2023 | 190.75 | 192.43 | 188.53 | 189.94 | 188.91 | 385,700 |
Jun 20, 2023 | 190.31 | 192.10 | 187.34 | 190.23 | 189.20 | 314,900 |
Jun 16, 2023 | 189.96 | 193.08 | 189.71 | 191.83 | 190.79 | 684,300 |
Jun 15, 2023 | 188.15 | 189.18 | 185.22 | 188.75 | 187.72 | 428,500 |
Jun 14, 2023 | 0.38 Dividend | |||||
Jun 14, 2023 | 188.40 | 191.53 | 186.97 | 187.97 | 186.95 | 307,700 |
Jun 13, 2023 | 189.72 | 192.29 | 188.88 | 189.63 | 188.22 | 295,700 |
Jun 12, 2023 | 192.73 | 192.79 | 188.62 | 189.46 | 188.05 | 439,000 |
Jun 9, 2023 | 192.88 | 193.56 | 191.86 | 192.49 | 191.06 | 320,600 |
Jun 8, 2023 | 193.20 | 194.98 | 191.79 | 192.95 | 191.52 | 340,900 |
Jun 7, 2023 | 192.21 | 194.50 | 191.49 | 193.44 | 192.00 | 568,300 |
Jun 6, 2023 | 194.00 | 195.06 | 191.74 | 193.15 | 191.72 | 384,600 |
Jun 5, 2023 | 191.11 | 194.49 | 191.06 | 193.81 | 192.37 | 412,600 |
Jun 2, 2023 | 188.41 | 193.51 | 188.41 | 190.33 | 188.92 | 493,000 |
Jun 1, 2023 | 187.83 | 189.53 | 184.86 | 188.43 | 187.03 | 561,000 |
May 31, 2023 | 191.41 | 193.94 | 186.48 | 188.37 | 186.97 | 901,600 |
May 30, 2023 | 191.04 | 193.93 | 188.60 | 192.29 | 190.86 | 979,700 |
May 26, 2023 | 195.17 | 195.88 | 188.95 | 189.08 | 187.68 | 752,300 |
May 25, 2023 | 194.00 | 196.95 | 192.69 | 194.67 | 193.22 | 2,538,500 |
May 24, 2023 | 194.50 | 194.98 | 189.30 | 192.00 | 190.57 | 3,255,000 |
May 23, 2023 | 189.94 | 199.55 | 187.97 | 196.39 | 194.93 | 1,270,200 |
May 22, 2023 | 198.46 | 198.46 | 181.34 | 189.03 | 187.63 | 808,400 |
May 19, 2023 | 196.35 | 201.08 | 194.70 | 198.86 | 197.38 | 385,800 |
May 18, 2023 | 190.00 | 195.76 | 187.66 | 195.00 | 193.55 | 458,400 |
May 17, 2023 | 198.53 | 198.53 | 187.04 | 189.62 | 188.21 | 855,400 |
May 16, 2023 | 202.38 | 202.96 | 198.47 | 198.78 | 197.30 | 354,700 |
May 15, 2023 | 209.64 | 209.64 | 203.05 | 203.76 | 202.25 | 347,100 |
May 12, 2023 | 212.49 | 213.29 | 206.67 | 208.91 | 207.36 | 218,300 |
May 11, 2023 | 210.06 | 212.09 | 209.07 | 211.19 | 209.62 | 225,600 |
May 10, 2023 | 210.96 | 212.20 | 207.58 | 210.39 | 208.83 | 213,900 |
May 9, 2023 | 209.95 | 212.92 | 207.73 | 210.52 | 208.96 | 309,100 |
May 8, 2023 | 206.56 | 209.69 | 205.10 | 209.67 | 208.11 | 255,800 |
May 5, 2023 | 205.56 | 210.26 | 204.94 | 206.30 | 204.77 | 313,100 |
May 4, 2023 | 215.97 | 215.97 | 204.94 | 205.55 | 204.02 | 436,600 |
May 3, 2023 | 217.36 | 223.00 | 212.02 | 214.60 | 213.01 | 505,900 |
May 2, 2023 | 213.49 | 220.30 | 213.38 | 220.12 | 218.49 | 569,700 |
May 1, 2023 | 215.31 | 220.43 | 214.30 | 215.45 | 213.85 | 329,300 |
Apr 28, 2023 | 209.83 | 217.56 | 208.31 | 215.41 | 213.81 | 477,900 |
Apr 27, 2023 | 206.75 | 210.61 | 205.63 | 210.52 | 208.96 | 331,800 |
Related Tickers
RGA Reinsurance Group of America, Incorporated
188.78
-1.19%
EG Everest Group, Ltd.
364.70
-0.29%
HG Hamilton Insurance Group, Ltd.
13.71
-2.42%
MURGY Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
44.21
+0.60%
SPNT SiriusPoint Ltd.
12.08
+1.60%
BNRE Brookfield Reinsurance Ltd.
40.81
+1.29%
ERE.HA Everest Re Group Ltd
338.30
+0.30%
AOREF American Overseas Group Limited
340.00
0.00%
HVRRY Hannover Rück SE
41.09
+0.93%
SCRYY SCOR SE
3.2550
+1.56%