Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
25.00
+0.05 (0.20%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.90 | 25.06 | 24.90 | 25.00 | 25.00 | 0.20% | 15,042 |
| Mar 26, 2026 | 25.04 | 25.05 | 24.94 | 24.95 | 24.95 | -0.34% | 30,658 |
| Mar 25, 2026 | 24.97 | 25.09 | 24.97 | 25.04 | 25.04 | 0.10% | 21,203 |
| Mar 24, 2026 | 24.89 | 25.04 | 24.82 | 25.01 | 25.01 | 0.28% | 30,767 |
| Mar 23, 2026 | 24.89 | 24.96 | 24.89 | 24.94 | 24.94 | 0.16% | 19,517 |
| Mar 20, 2026 | 24.94 | 24.99 | 24.82 | 24.90 | 24.90 | -0.40% | 37,171 |
| Mar 19, 2026 | 24.95 | 25.05 | 24.92 | 25.00 | 25.00 | - | 19,908 |
| Mar 18, 2026 | 24.95 | 25.03 | 24.95 | 25.00 | 25.00 | -0.16% | 8,035 |
| Mar 17, 2026 | 25.10 | 25.10 | 25.00 | 25.04 | 25.04 | 0.12% | 148,505 |
| Mar 16, 2026 | 25.09 | 25.09 | 24.97 | 25.01 | 25.01 | 0.16% | 12,769 |
| Mar 13, 2026 | 24.93 | 25.03 | 24.92 | 24.97 | 24.97 | -0.24% | 21,702 |
| Mar 12, 2026 | 24.95 | 25.03 | 24.91 | 25.03 | 25.03 | 0.32% | 367,527 |
| Mar 11, 2026 | 24.92 | 25.03 | 24.92 | 24.95 | 24.95 | -0.12% | 7,976 |
| Mar 10, 2026 | 24.91 | 25.00 | 24.91 | 24.98 | 24.98 | 0.29% | 4,005 |
| Mar 9, 2026 | 24.92 | 24.95 | 24.86 | 24.91 | 24.91 | -0.48% | 10,448 |
| Mar 6, 2026 | 24.97 | 25.05 | 24.95 | 25.03 | 25.03 | 0.28% | 20,737 |
| Mar 5, 2026 | 24.91 | 25.05 | 24.91 | 24.96 | 24.96 | 0.04% | 4,594 |
| Mar 4, 2026 | 25.03 | 25.03 | 24.95 | 24.95 | 24.95 | -0.24% | 6,105 |
| Mar 3, 2026 | 24.89 | 25.06 | 24.89 | 25.01 | 25.01 | -0.08% | 16,554 |
| Mar 2, 2026 | 25.00 | 25.05 | 24.95 | 25.03 | 25.03 | - | 21,109 |
| Feb 27, 2026 | 24.92 | 25.03 | 24.92 | 25.03 | 25.03 | -1.03% | 120,517 |
| Feb 26, 2026 | 25.27 | 25.36 | 25.27 | 25.29 | 24.93 | -0.08% | 15,247 |
| Feb 25, 2026 | 25.27 | 25.38 | 25.27 | 25.31 | 24.95 | 0.04% | 821,479 |
| Feb 24, 2026 | 25.17 | 25.33 | 25.17 | 25.30 | 24.94 | 0.46% | 463,495 |
| Feb 23, 2026 | 25.16 | 25.21 | 25.16 | 25.19 | 24.83 | 0.06% | 15,045 |
| Feb 20, 2026 | 25.18 | 25.21 | 25.15 | 25.17 | 24.81 | -0.04% | 7,545 |
| Feb 19, 2026 | 25.17 | 25.23 | 25.15 | 25.18 | 24.82 | -0.08% | 8,786 |
| Feb 18, 2026 | 25.20 | 25.24 | 25.17 | 25.20 | 24.84 | 0.04% | 10,687 |
| Feb 17, 2026 | 25.14 | 25.24 | 25.14 | 25.19 | 24.83 | 0.20% | 11,170 |
| Feb 13, 2026 | 25.17 | 25.17 | 25.11 | 25.14 | 24.78 | -0.12% | 10,583 |
| Feb 12, 2026 | 25.18 | 25.21 | 25.17 | 25.17 | 24.81 | -0.12% | 497,946 |
| Feb 11, 2026 | 25.12 | 25.26 | 25.11 | 25.20 | 24.84 | 0.16% | 71,143 |
| Feb 10, 2026 | 25.09 | 25.19 | 25.09 | 25.16 | 24.80 | 0.16% | 9,219 |
| Feb 9, 2026 | 25.11 | 25.14 | 25.08 | 25.12 | 24.76 | 0.08% | 14,572 |
| Feb 6, 2026 | 25.09 | 25.14 | 25.05 | 25.10 | 24.74 | -0.08% | 19,024 |
| Feb 5, 2026 | 25.11 | 25.12 | 25.04 | 25.12 | 24.76 | 0.32% | 19,457 |
| Feb 4, 2026 | 25.03 | 25.11 | 25.03 | 25.04 | 24.68 | -0.24% | 7,419 |
| Feb 3, 2026 | 25.14 | 25.14 | 25.04 | 25.10 | 24.74 | 0.08% | 698,687 |
| Feb 2, 2026 | 25.10 | 25.13 | 25.06 | 25.08 | 24.72 | 0.24% | 27,109 |
| Jan 30, 2026 | 25.15 | 25.15 | 25.00 | 25.02 | 24.66 | -0.20% | 59,390 |
| Jan 29, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 24.71 | -0.28% | 568,031 |
| Jan 28, 2026 | 25.12 | 25.15 | 25.08 | 25.14 | 24.78 | 0.28% | 11,686 |
| Jan 27, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 24.71 | -0.08% | 8,996 |
| Jan 26, 2026 | 25.15 | 25.15 | 25.05 | 25.09 | 24.73 | 0.16% | 10,592 |
| Jan 23, 2026 | 25.08 | 25.10 | 25.03 | 25.05 | 24.69 | 0.04% | 30,646 |
| Jan 22, 2026 | 25.02 | 25.10 | 25.02 | 25.04 | 24.68 | -0.04% | 18,448 |
| Jan 21, 2026 | 24.98 | 25.13 | 24.95 | 25.05 | 24.69 | 0.12% | 13,047 |
| Jan 20, 2026 | 25.05 | 25.10 | 24.90 | 25.02 | 24.66 | -0.28% | 28,850 |
| Jan 16, 2026 | 25.03 | 25.09 | 25.02 | 25.09 | 24.73 | 0.20% | 20,582 |
| Jan 15, 2026 | 25.00 | 25.05 | 25.00 | 25.04 | 24.68 | 0.16% | 111,884 |