Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
25.34
+0.01 (0.02%)
Jun 11, 2026, 11:09 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.33 | -0.04% | 78,366 |
| Jun 9, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.08% | 9,667 |
| Jun 8, 2026 | 25.33 | 25.34 | 25.32 | 25.32 | 25.32 | -0.01% | 114,058 |
| Jun 5, 2026 | 25.32 | 25.33 | 25.32 | 25.32 | 25.32 | 0.05% | 7,022 |
| Jun 4, 2026 | 25.30 | 25.32 | 25.30 | 25.31 | 25.31 | - | 9,263 |
| Jun 3, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.04% | 78,047 |
| Jun 2, 2026 | 25.23 | 25.32 | 25.23 | 25.30 | 25.30 | 0.36% | 67,799 |
| Jun 1, 2026 | 25.02 | 25.26 | 25.02 | 25.21 | 25.21 | 1.08% | 1,057,899 |
| May 29, 2026 | 25.30 | 25.32 | 25.30 | 25.30 | 24.94 | 0.04% | 47,618 |
| May 28, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 24.93 | -0.04% | 11,730 |
| May 27, 2026 | 25.29 | 25.32 | 25.29 | 25.30 | 24.94 | 0.08% | 9,499 |
| May 26, 2026 | 25.28 | 25.30 | 25.28 | 25.28 | 24.92 | - | 7,276 |
| May 22, 2026 | 25.27 | 25.30 | 25.27 | 25.28 | 24.92 | 0.08% | 33,884 |
| May 21, 2026 | 25.28 | 25.28 | 25.25 | 25.26 | 24.90 | - | 87,705 |
| May 20, 2026 | 25.26 | 25.28 | 25.26 | 25.26 | 24.90 | - | 136,417 |
| May 19, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 24.90 | - | 205,805 |
| May 18, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 24.90 | - | 137,959 |
| May 15, 2026 | 25.26 | 25.27 | 25.25 | 25.26 | 24.90 | - | 120,100 |
| May 14, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | 24.90 | 0.08% | 138,224 |
| May 13, 2026 | 25.24 | 25.25 | 25.24 | 25.24 | 24.88 | - | 239,448 |
| May 12, 2026 | 25.24 | 25.25 | 25.24 | 25.24 | 24.88 | 0.04% | 128,129 |
| May 11, 2026 | 25.23 | 25.25 | 25.23 | 25.23 | 24.87 | -0.04% | 214,248 |
| May 8, 2026 | 25.23 | 25.24 | 25.23 | 25.24 | 24.88 | 0.04% | 155,388 |
| May 7, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 24.87 | 0.04% | 234,465 |
| May 6, 2026 | 25.22 | 25.23 | 25.22 | 25.22 | 24.86 | 0.04% | 136,307 |
| May 5, 2026 | 25.22 | 25.23 | 25.21 | 25.21 | 24.85 | -0.04% | 1,073,424 |
| May 4, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 24.86 | 0.16% | 2,024,818 |
| May 1, 2026 | 25.24 | 25.24 | 25.14 | 25.18 | 24.82 | -0.24% | 14,805 |
| Apr 30, 2026 | 25.14 | 25.24 | 25.14 | 25.24 | 24.88 | 0.28% | 13,660 |
| Apr 29, 2026 | 25.15 | 25.21 | 25.14 | 25.17 | 24.81 | -0.04% | 4,332 |
| Apr 28, 2026 | 25.15 | 25.18 | 25.12 | 25.18 | 24.82 | -0.08% | 14,179 |
| Apr 27, 2026 | 25.12 | 25.21 | 25.12 | 25.20 | 24.84 | 0.14% | 11,655 |
| Apr 24, 2026 | 25.20 | 25.21 | 25.11 | 25.17 | 24.81 | -0.14% | 5,581 |
| Apr 23, 2026 | 25.16 | 25.21 | 25.11 | 25.20 | 24.84 | 0.04% | 8,779 |
| Apr 22, 2026 | 25.15 | 25.22 | 25.11 | 25.19 | 24.83 | 0.12% | 8,827 |
| Apr 21, 2026 | 25.11 | 25.23 | 25.11 | 25.16 | 24.80 | -0.01% | 6,496 |
| Apr 20, 2026 | 25.11 | 25.25 | 25.11 | 25.16 | 24.81 | 0.05% | 6,913 |
| Apr 17, 2026 | 25.16 | 25.21 | 25.12 | 25.15 | 24.79 | -0.08% | 6,369 |
| Apr 16, 2026 | 25.18 | 25.20 | 25.11 | 25.17 | 24.81 | 0.04% | 6,265 |
| Apr 15, 2026 | 25.30 | 25.30 | 25.08 | 25.16 | 24.80 | 0.12% | 9,116 |
| Apr 14, 2026 | 25.12 | 25.22 | 25.09 | 25.13 | 24.77 | 0.20% | 11,449 |
| Apr 13, 2026 | 25.08 | 25.11 | 25.07 | 25.08 | 24.72 | - | 5,950 |
| Apr 10, 2026 | 25.13 | 25.13 | 25.05 | 25.08 | 24.72 | 0.08% | 6,365 |
| Apr 9, 2026 | 25.01 | 25.11 | 25.01 | 25.06 | 24.70 | -0.08% | 6,075 |
| Apr 8, 2026 | 25.07 | 25.16 | 25.00 | 25.08 | 24.72 | 0.14% | 4,435 |
| Apr 7, 2026 | 25.03 | 25.12 | 25.00 | 25.05 | 24.69 | 0.14% | 14,371 |
| Apr 6, 2026 | 25.02 | 25.13 | 25.01 | 25.01 | 24.65 | -0.04% | 13,456 |
| Apr 2, 2026 | 24.94 | 25.08 | 24.94 | 25.02 | 24.66 | 0.04% | 9,165 |
| Apr 1, 2026 | 24.92 | 25.03 | 24.92 | 25.01 | 24.65 | 0.36% | 37,465 |
| Mar 31, 2026 | 24.92 | 25.08 | 24.90 | 24.92 | 24.57 | -0.32% | 96,748 |