Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
25.24
+0.01 (0.04%)
May 12, 2026, 10:42 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 25.23 | 25.25 | 25.23 | 25.23 | 25.23 | -0.04% | 214,248 |
| May 8, 2026 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | 0.04% | 155,388 |
| May 7, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | 0.04% | 234,465 |
| May 6, 2026 | 25.22 | 25.23 | 25.22 | 25.22 | 25.22 | 0.04% | 136,307 |
| May 5, 2026 | 25.22 | 25.23 | 25.21 | 25.21 | 25.21 | -0.04% | 1,073,424 |
| May 4, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 25.22 | 0.16% | 2,024,818 |
| May 1, 2026 | 25.24 | 25.24 | 25.14 | 25.18 | 25.18 | -0.24% | 14,805 |
| Apr 30, 2026 | 25.14 | 25.24 | 25.14 | 25.24 | 25.24 | 0.28% | 13,660 |
| Apr 29, 2026 | 25.15 | 25.21 | 25.14 | 25.17 | 25.17 | -0.04% | 4,332 |
| Apr 28, 2026 | 25.15 | 25.18 | 25.12 | 25.18 | 25.18 | -0.08% | 14,179 |
| Apr 27, 2026 | 25.12 | 25.21 | 25.12 | 25.20 | 25.20 | 0.14% | 11,655 |
| Apr 24, 2026 | 25.20 | 25.21 | 25.11 | 25.17 | 25.17 | -0.14% | 5,581 |
| Apr 23, 2026 | 25.16 | 25.21 | 25.11 | 25.20 | 25.20 | 0.04% | 8,779 |
| Apr 22, 2026 | 25.15 | 25.22 | 25.11 | 25.19 | 25.19 | 0.12% | 8,827 |
| Apr 21, 2026 | 25.11 | 25.23 | 25.11 | 25.16 | 25.16 | -0.01% | 6,496 |
| Apr 20, 2026 | 25.11 | 25.25 | 25.11 | 25.16 | 25.16 | 0.05% | 6,913 |
| Apr 17, 2026 | 25.16 | 25.21 | 25.12 | 25.15 | 25.15 | -0.08% | 6,369 |
| Apr 16, 2026 | 25.18 | 25.20 | 25.11 | 25.17 | 25.17 | 0.04% | 6,265 |
| Apr 15, 2026 | 25.30 | 25.30 | 25.08 | 25.16 | 25.16 | 0.12% | 9,116 |
| Apr 14, 2026 | 25.12 | 25.22 | 25.09 | 25.13 | 25.13 | 0.20% | 11,449 |
| Apr 13, 2026 | 25.08 | 25.11 | 25.07 | 25.08 | 25.08 | - | 5,950 |
| Apr 10, 2026 | 25.13 | 25.13 | 25.05 | 25.08 | 25.08 | 0.08% | 6,365 |
| Apr 9, 2026 | 25.01 | 25.11 | 25.01 | 25.06 | 25.06 | -0.08% | 6,075 |
| Apr 8, 2026 | 25.07 | 25.16 | 25.00 | 25.08 | 25.08 | 0.14% | 4,435 |
| Apr 7, 2026 | 25.03 | 25.12 | 25.00 | 25.05 | 25.05 | 0.14% | 14,371 |
| Apr 6, 2026 | 25.02 | 25.13 | 25.01 | 25.01 | 25.01 | -0.04% | 13,456 |
| Apr 2, 2026 | 24.94 | 25.08 | 24.94 | 25.02 | 25.02 | 0.04% | 9,165 |
| Apr 1, 2026 | 24.92 | 25.03 | 24.92 | 25.01 | 25.01 | 0.36% | 37,465 |
| Mar 31, 2026 | 24.92 | 25.08 | 24.90 | 24.92 | 24.92 | -0.32% | 96,748 |
| Mar 30, 2026 | 25.01 | 25.04 | 24.92 | 25.00 | 25.00 | - | 13,767 |
| 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 |