Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.66
-0.05 (-0.19%)
Jun 6, 2025, 4:00 PM - Market closed
RZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.77 | 25.77 | 25.62 | 25.66 | 25.66 | -0.19% | 22,932 |
| Jun 5, 2025 | 25.76 | 25.90 | 25.70 | 25.71 | 25.71 | 0.12% | 19,675 |
| Jun 4, 2025 | 25.76 | 25.76 | 25.68 | 25.68 | 25.68 | - | 11,980 |
| Jun 3, 2025 | 25.72 | 25.74 | 25.65 | 25.68 | 25.68 | 0.23% | 27,625 |
| Jun 2, 2025 | 25.60 | 25.68 | 25.56 | 25.62 | 25.62 | -0.47% | 19,839 |
| May 30, 2025 | 25.70 | 25.84 | 25.63 | 25.74 | 25.74 | 0.31% | 219,712 |
| May 29, 2025 | 25.89 | 25.91 | 25.60 | 25.66 | 25.66 | -0.47% | 26,637 |
| May 28, 2025 | 25.95 | 25.99 | 25.76 | 25.78 | 25.78 | -0.62% | 44,284 |
| May 27, 2025 | 25.84 | 25.94 | 25.72 | 25.94 | 25.94 | 1.01% | 17,812 |
| May 23, 2025 | 25.82 | 25.91 | 25.68 | 25.68 | 25.68 | -0.54% | 14,103 |
| May 22, 2025 | 25.80 | 25.92 | 25.75 | 25.82 | 25.82 | 0.27% | 21,685 |
| May 21, 2025 | 25.88 | 25.88 | 25.69 | 25.75 | 25.75 | -0.54% | 23,898 |
| May 20, 2025 | 25.90 | 25.93 | 25.84 | 25.89 | 25.89 | 0.08% | 32,516 |
| May 19, 2025 | 25.73 | 25.87 | 25.58 | 25.87 | 25.87 | 0.39% | 18,760 |
| May 16, 2025 | 25.67 | 25.77 | 25.51 | 25.77 | 25.77 | 0.27% | 41,138 |
| May 15, 2025 | 25.75 | 25.91 | 25.59 | 25.70 | 25.70 | 0.19% | 24,723 |
| May 14, 2025 | 25.70 | 25.85 | 25.62 | 25.65 | 25.65 | -0.19% | 27,455 |
| May 13, 2025 | 25.74 | 25.90 | 25.62 | 25.70 | 25.70 | -0.16% | 14,486 |
| May 12, 2025 | 26.08 | 26.08 | 25.62 | 25.74 | 25.74 | -0.92% | 62,108 |
| May 9, 2025 | 25.98 | 25.99 | 25.89 | 25.98 | 25.98 | 0.54% | 25,088 |
| May 8, 2025 | 26.07 | 26.07 | 25.83 | 25.84 | 25.84 | -0.69% | 20,728 |
| May 7, 2025 | 25.97 | 26.06 | 25.77 | 26.02 | 26.02 | 0.62% | 27,765 |
| May 6, 2025 | 25.86 | 25.86 | 25.71 | 25.86 | 25.86 | 0.15% | 18,913 |
| May 5, 2025 | 25.83 | 25.89 | 25.76 | 25.82 | 25.82 | -0.15% | 17,327 |
| May 2, 2025 | 25.88 | 25.88 | 25.66 | 25.86 | 25.86 | 0.35% | 18,124 |
| May 1, 2025 | 25.78 | 25.82 | 25.71 | 25.77 | 25.77 | 0.35% | 42,267 |
| Apr 30, 2025 | 25.72 | 25.76 | 25.55 | 25.68 | 25.68 | -0.04% | 66,753 |
| Apr 29, 2025 | 25.67 | 25.75 | 25.59 | 25.69 | 25.69 | 0.08% | 19,636 |
| Apr 28, 2025 | 25.69 | 25.73 | 25.48 | 25.67 | 25.67 | 0.08% | 13,693 |
| Apr 25, 2025 | 25.69 | 25.69 | 25.53 | 25.65 | 25.65 | 0.04% | 20,364 |
| Apr 24, 2025 | 25.70 | 25.70 | 25.59 | 25.64 | 25.64 | 0.27% | 8,955 |
| Apr 23, 2025 | 25.62 | 25.73 | 25.50 | 25.57 | 25.57 | 0.63% | 15,999 |
| Apr 22, 2025 | 25.30 | 25.52 | 25.28 | 25.41 | 25.41 | 0.99% | 35,027 |
| Apr 21, 2025 | 25.16 | 25.25 | 25.10 | 25.16 | 25.16 | -0.04% | 53,091 |
| Apr 17, 2025 | 25.24 | 25.32 | 25.15 | 25.17 | 25.17 | -0.08% | 17,557 |
| Apr 16, 2025 | 25.05 | 25.28 | 25.00 | 25.19 | 25.19 | 0.68% | 55,457 |
| Apr 15, 2025 | 25.06 | 25.15 | 25.00 | 25.02 | 25.02 | 0.08% | 28,854 |
| Apr 14, 2025 | 24.93 | 25.05 | 24.90 | 25.00 | 25.00 | 0.64% | 26,126 |
| Apr 11, 2025 | 24.78 | 25.05 | 24.74 | 24.84 | 24.84 | -0.34% | 56,960 |
| Apr 10, 2025 | 25.02 | 25.24 | 24.75 | 24.93 | 24.93 | -1.25% | 56,171 |
| Apr 9, 2025 | 24.98 | 25.30 | 24.81 | 25.24 | 25.24 | 0.48% | 71,483 |
| Apr 8, 2025 | 25.15 | 25.30 | 25.00 | 25.12 | 25.12 | 0.40% | 62,119 |
| Apr 7, 2025 | 24.75 | 25.19 | 24.75 | 25.02 | 25.02 | -0.60% | 77,606 |
| Apr 4, 2025 | 25.10 | 25.22 | 24.89 | 25.17 | 25.17 | -0.28% | 79,531 |
| Apr 3, 2025 | 25.29 | 25.36 | 25.06 | 25.24 | 25.24 | -0.98% | 54,823 |
| Apr 2, 2025 | 25.37 | 25.51 | 25.35 | 25.49 | 25.49 | 0.35% | 43,650 |
| Apr 1, 2025 | 25.38 | 25.48 | 25.33 | 25.40 | 25.40 | -1.24% | 45,745 |
| Mar 31, 2025 | 25.87 | 25.87 | 25.68 | 25.72 | 25.28 | -0.58% | 252,774 |
| Mar 28, 2025 | 25.95 | 25.98 | 25.83 | 25.87 | 25.43 | -0.31% | 34,861 |
| Mar 27, 2025 | 26.09 | 26.10 | 25.90 | 25.95 | 25.50 | -0.38% | 29,880 |