Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
24.91
-0.01 (-0.04%)
At close: Oct 9, 2025, 4:00 PM EDT
24.91
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
RZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.84 | 24.96 | 24.84 | 24.96 | - | 0.16% | 25,072 |
| Oct 8, 2025 | 24.92 | 25.00 | 24.92 | 24.92 | 24.92 | 0.04% | 14,346 |
| Oct 7, 2025 | 24.99 | 25.01 | 24.88 | 24.91 | 24.91 | -0.20% | 12,464 |
| Oct 6, 2025 | 24.84 | 24.97 | 24.84 | 24.96 | 24.96 | 0.24% | 15,809 |
| Oct 3, 2025 | 25.01 | 25.01 | 24.86 | 24.90 | 24.90 | -0.12% | 10,185 |
| Oct 2, 2025 | 24.92 | 24.93 | 24.82 | 24.93 | 24.93 | 0.12% | 16,042 |
| Oct 1, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | 0.16% | 11,695 |
| Sep 30, 2025 | 24.90 | 24.99 | 24.83 | 24.86 | 24.86 | -0.28% | 35,584 |
| Sep 29, 2025 | 24.88 | 24.93 | 24.86 | 24.93 | 24.93 | -0.04% | 13,933 |
| Sep 26, 2025 | 24.90 | 24.95 | 24.86 | 24.94 | 24.94 | 0.28% | 13,841 |
| Sep 25, 2025 | 24.85 | 24.94 | 24.83 | 24.87 | 24.87 | -0.08% | 9,648 |
| Sep 24, 2025 | 24.90 | 24.96 | 24.83 | 24.89 | 24.89 | -0.24% | 13,423 |
| Sep 23, 2025 | 24.86 | 24.99 | 24.85 | 24.95 | 24.95 | 0.20% | 31,776 |
| Sep 22, 2025 | 24.94 | 24.94 | 24.85 | 24.90 | 24.90 | 0.20% | 9,110 |
| Sep 19, 2025 | 24.93 | 24.93 | 24.83 | 24.85 | 24.85 | -0.20% | 10,677 |
| Sep 18, 2025 | 24.87 | 24.95 | 24.82 | 24.90 | 24.90 | -0.20% | 22,507 |
| Sep 17, 2025 | 24.95 | 25.04 | 24.81 | 24.95 | 24.95 | -0.12% | 30,394 |
| Sep 16, 2025 | 24.94 | 25.00 | 24.94 | 24.98 | 24.98 | -0.08% | 7,095 |
| Sep 15, 2025 | 25.05 | 25.05 | 24.91 | 25.00 | 25.00 | 0.12% | 11,005 |
| Sep 12, 2025 | 24.92 | 25.00 | 24.92 | 24.97 | 24.97 | -0.16% | 6,187 |
| Sep 11, 2025 | 24.97 | 25.04 | 24.96 | 25.01 | 25.01 | 0.10% | 7,322 |
| Sep 10, 2025 | 24.88 | 24.99 | 24.88 | 24.99 | 24.99 | 0.18% | 9,756 |
| Sep 9, 2025 | 24.85 | 24.97 | 24.83 | 24.94 | 24.94 | 0.32% | 8,921 |
| Sep 8, 2025 | 24.85 | 24.88 | 24.77 | 24.86 | 24.86 | 0.08% | 12,101 |
| Sep 5, 2025 | 24.86 | 24.87 | 24.83 | 24.84 | 24.84 | 0.12% | 9,787 |
| Sep 4, 2025 | 24.78 | 24.88 | 24.72 | 24.81 | 24.81 | - | 16,093 |
| Sep 3, 2025 | 24.76 | 24.88 | 24.76 | 24.81 | 24.81 | 0.16% | 11,580 |
| Sep 2, 2025 | 24.73 | 24.80 | 24.70 | 24.77 | 24.77 | 0.28% | 7,896 |
| Aug 29, 2025 | 24.70 | 24.78 | 24.67 | 24.70 | 24.70 | -1.32% | 41,780 |
| Aug 28, 2025 | 25.08 | 25.08 | 25.02 | 25.03 | 25.03 | - | 8,392 |
| Aug 27, 2025 | 25.05 | 25.09 | 25.02 | 25.03 | 25.03 | 0.08% | 13,787 |
| Aug 26, 2025 | 25.12 | 25.12 | 25.00 | 25.01 | 25.01 | -0.22% | 25,439 |
| Aug 25, 2025 | 25.08 | 25.15 | 25.04 | 25.07 | 25.07 | -0.06% | 1,105,214 |
| Aug 22, 2025 | 25.03 | 25.10 | 24.97 | 25.08 | 25.08 | 0.16% | 507,157 |
| Aug 21, 2025 | 24.95 | 25.07 | 24.91 | 25.04 | 25.04 | 0.20% | 28,919 |
| Aug 20, 2025 | 24.91 | 24.99 | 24.91 | 24.99 | 24.99 | 0.24% | 12,913 |
| Aug 19, 2025 | 24.90 | 24.96 | 24.89 | 24.93 | 24.93 | 0.12% | 12,648 |
| Aug 18, 2025 | 24.90 | 24.91 | 24.88 | 24.90 | 24.90 | - | 40,519 |
| Aug 15, 2025 | 24.89 | 24.91 | 24.88 | 24.90 | 24.90 | - | 30,339 |
| Aug 14, 2025 | 24.89 | 24.90 | 24.87 | 24.90 | 24.90 | 0.08% | 46,403 |
| Aug 13, 2025 | 24.85 | 24.90 | 24.82 | 24.88 | 24.88 | 0.28% | 102,521 |
| Aug 12, 2025 | 24.80 | 24.84 | 24.79 | 24.81 | 24.81 | -0.01% | 29,011 |
| Aug 11, 2025 | 24.82 | 24.86 | 24.80 | 24.81 | 24.81 | -0.03% | 7,140 |
| Aug 8, 2025 | 24.79 | 24.84 | 24.79 | 24.82 | 24.82 | 0.12% | 5,670 |
| Aug 7, 2025 | 24.86 | 24.86 | 24.76 | 24.79 | 24.79 | -0.17% | 16,756 |
| Aug 6, 2025 | 24.80 | 24.86 | 24.80 | 24.83 | 24.83 | -0.04% | 8,343 |
| Aug 5, 2025 | 24.82 | 24.85 | 24.79 | 24.84 | 24.84 | -0.08% | 12,784 |
| Aug 4, 2025 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | 0.36% | 13,430 |
| Aug 1, 2025 | 24.83 | 24.83 | 24.72 | 24.77 | 24.77 | -0.20% | 24,446 |
| Jul 31, 2025 | 24.80 | 24.88 | 24.79 | 24.82 | 24.82 | -0.16% | 53,945 |