Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
24.85
+0.03 (0.12%)
May 2, 2025, 11:28 AM EDT - Market open
RZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 24.68 | 24.89 | 24.68 | 24.82 | 24.82 | 0.28% | 14,912 |
| Apr 30, 2025 | 24.70 | 24.77 | 24.70 | 24.75 | 24.75 | 0.08% | 32,822 |
| Apr 29, 2025 | 24.73 | 24.79 | 24.71 | 24.73 | 24.73 | - | 14,260 |
| Apr 28, 2025 | 24.78 | 24.88 | 24.73 | 24.73 | 24.73 | -0.16% | 13,537 |
| Apr 25, 2025 | 24.89 | 24.95 | 24.74 | 24.77 | 24.77 | -0.32% | 8,604 |
| Apr 24, 2025 | 24.76 | 24.89 | 24.76 | 24.85 | 24.85 | 0.36% | 58,513 |
| Apr 23, 2025 | 24.75 | 24.90 | 24.75 | 24.76 | 24.76 | 0.28% | 10,211 |
| Apr 22, 2025 | 24.67 | 24.73 | 24.67 | 24.69 | 24.69 | 0.16% | 17,849 |
| Apr 21, 2025 | 24.67 | 24.74 | 24.60 | 24.65 | 24.65 | -0.12% | 24,710 |
| Apr 17, 2025 | 24.69 | 24.79 | 24.66 | 24.68 | 24.68 | -0.04% | 12,213 |
| Apr 16, 2025 | 24.68 | 24.80 | 24.11 | 24.69 | 24.69 | 0.04% | 14,912 |
| Apr 15, 2025 | 24.67 | 24.77 | 24.67 | 24.68 | 24.68 | -0.20% | 20,336 |
| Apr 14, 2025 | 24.70 | 24.82 | 24.70 | 24.73 | 24.73 | 0.28% | 51,132 |
| Apr 11, 2025 | 24.55 | 24.77 | 24.46 | 24.66 | 24.66 | 0.04% | 44,123 |
| Apr 10, 2025 | 24.84 | 24.84 | 24.60 | 24.65 | 24.65 | -0.88% | 28,094 |
| Apr 9, 2025 | 24.48 | 24.87 | 24.33 | 24.87 | 24.87 | 1.10% | 20,095 |
| Apr 8, 2025 | 24.56 | 24.69 | 24.50 | 24.60 | 24.60 | 0.65% | 34,930 |
| Apr 7, 2025 | 24.38 | 24.67 | 24.17 | 24.44 | 24.44 | -0.41% | 53,297 |
| Apr 4, 2025 | 24.51 | 24.67 | 24.43 | 24.54 | 24.54 | -0.04% | 42,989 |
| Apr 3, 2025 | 24.58 | 24.62 | 24.51 | 24.55 | 24.55 | -0.41% | 23,421 |
| Apr 2, 2025 | 24.53 | 24.69 | 24.53 | 24.65 | 24.65 | 0.08% | 20,548 |
| Apr 1, 2025 | 24.59 | 24.68 | 24.59 | 24.63 | 24.63 | 0.08% | 12,948 |
| Mar 31, 2025 | 24.62 | 24.70 | 24.57 | 24.61 | 24.61 | -0.24% | 152,666 |
| Mar 28, 2025 | 24.66 | 24.78 | 24.65 | 24.67 | 24.67 | - | 10,217 |
| Mar 27, 2025 | 24.66 | 24.75 | 24.65 | 24.67 | 24.67 | 0.04% | 27,607 |
| Mar 26, 2025 | 24.72 | 24.78 | 24.66 | 24.66 | 24.66 | -0.56% | 10,602 |
| Mar 25, 2025 | 24.74 | 24.80 | 24.66 | 24.80 | 24.80 | 0.45% | 21,840 |
| Mar 24, 2025 | 24.66 | 24.78 | 24.66 | 24.69 | 24.69 | 0.12% | 14,125 |
| Mar 21, 2025 | 24.66 | 24.72 | 24.66 | 24.66 | 24.66 | 0.08% | 10,423 |
| Mar 20, 2025 | 24.67 | 24.75 | 24.61 | 24.64 | 24.64 | -0.24% | 30,734 |
| Mar 19, 2025 | 24.67 | 24.74 | 24.62 | 24.70 | 24.70 | 0.08% | 20,085 |
| Mar 18, 2025 | 24.69 | 24.78 | 24.62 | 24.68 | 24.68 | -0.28% | 19,085 |
| Mar 17, 2025 | 24.74 | 24.75 | 24.68 | 24.75 | 24.75 | 0.24% | 13,573 |
| Mar 14, 2025 | 24.69 | 24.83 | 24.66 | 24.69 | 24.69 | -0.24% | 16,727 |
| Mar 13, 2025 | 24.64 | 24.77 | 24.64 | 24.75 | 24.75 | 0.16% | 14,968 |
| Mar 12, 2025 | 24.64 | 24.71 | 24.61 | 24.71 | 24.71 | 0.28% | 26,669 |
| Mar 11, 2025 | 24.62 | 24.65 | 24.59 | 24.64 | 24.64 | 0.08% | 18,073 |
| Mar 10, 2025 | 24.62 | 26.00 | 24.62 | 24.62 | 24.62 | - | 31,399 |
| Mar 7, 2025 | 24.72 | 24.77 | 24.62 | 24.62 | 24.62 | -0.28% | 29,317 |
| Mar 6, 2025 | 24.73 | 24.73 | 24.63 | 24.69 | 24.69 | -0.16% | 33,123 |
| Mar 5, 2025 | 24.74 | 24.74 | 24.69 | 24.73 | 24.73 | 0.24% | 28,230 |
| Mar 4, 2025 | 24.72 | 24.72 | 24.58 | 24.67 | 24.67 | 0.04% | 38,850 |
| Mar 3, 2025 | 24.74 | 24.79 | 24.65 | 24.66 | 24.66 | -0.21% | 65,521 |
| Feb 28, 2025 | 24.68 | 24.80 | 24.68 | 24.71 | 24.71 | -1.16% | 40,861 |
| Feb 27, 2025 | 24.99 | 25.00 | 24.92 | 25.00 | 24.64 | 0.08% | 37,392 |
| Feb 26, 2025 | 24.88 | 24.98 | 24.88 | 24.98 | 24.62 | 0.44% | 50,115 |
| Feb 25, 2025 | 25.03 | 25.05 | 24.84 | 24.87 | 24.51 | -0.64% | 506,859 |
| Feb 24, 2025 | 25.03 | 25.06 | 25.01 | 25.03 | 24.67 | - | 8,821 |
| Feb 21, 2025 | 24.94 | 25.03 | 24.92 | 25.03 | 24.67 | 0.24% | 15,540 |
| Feb 20, 2025 | 24.95 | 25.03 | 24.90 | 24.97 | 24.61 | 0.48% | 27,240 |