Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
25.03
0.00 (0.00%)
Mar 2, 2026, 4:00 PM EST - Market closed
RZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 25.04 | 25.14 | 25.00 | 25.00 | 24.64 | -0.14% | 18,922 |
| Jan 13, 2026 | 25.04 | 25.05 | 25.03 | 25.04 | 24.68 | 0.02% | 9,036 |
| Jan 12, 2026 | 24.95 | 25.04 | 24.94 | 25.03 | 24.67 | 0.32% | 225,350 |
| Jan 9, 2026 | 24.95 | 24.98 | 24.91 | 24.95 | 24.60 | - | 14,007 |
| Jan 8, 2026 | 24.87 | 24.98 | 24.87 | 24.95 | 24.60 | 0.08% | 20,903 |
| Jan 7, 2026 | 24.90 | 24.96 | 24.86 | 24.93 | 24.58 | 0.12% | 8,317 |
| Jan 6, 2026 | 24.93 | 24.94 | 24.83 | 24.90 | 24.55 | -0.12% | 12,188 |
| Jan 5, 2026 | 24.88 | 24.97 | 24.87 | 24.93 | 24.58 | 0.08% | 21,044 |
| Jan 2, 2026 | 24.85 | 24.93 | 24.84 | 24.91 | 24.56 | 0.36% | 13,707 |
| Dec 31, 2025 | 24.92 | 24.95 | 24.80 | 24.82 | 24.47 | -0.40% | 37,112 |
| Dec 30, 2025 | 24.87 | 24.92 | 24.86 | 24.92 | 24.57 | 0.20% | 10,678 |
| Dec 29, 2025 | 24.82 | 24.88 | 24.82 | 24.87 | 24.52 | -0.16% | 6,472 |
| Dec 26, 2025 | 24.90 | 24.91 | 24.83 | 24.91 | 24.56 | 0.08% | 14,129 |
| Dec 24, 2025 | 24.80 | 24.91 | 24.80 | 24.89 | 24.54 | 0.32% | 4,690 |
| Dec 23, 2025 | 24.86 | 24.86 | 24.80 | 24.81 | 24.46 | -0.20% | 19,716 |
| Dec 22, 2025 | 24.88 | 24.88 | 24.82 | 24.86 | 24.51 | 0.04% | 17,003 |
| Dec 19, 2025 | 24.79 | 24.87 | 24.78 | 24.85 | 24.50 | 0.08% | 26,396 |
| Dec 18, 2025 | 24.83 | 24.85 | 24.77 | 24.83 | 24.48 | 0.16% | 25,537 |
| Dec 17, 2025 | 24.82 | 24.88 | 24.76 | 24.79 | 24.44 | -0.24% | 22,589 |