Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.30
+0.03 (0.12%)
Apr 8, 2026, 11:12 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 25.27 | 25.37 | 25.26 | 25.37 | - | 0.40% | 9,785 |
| Apr 7, 2026 | 25.13 | 25.27 | 25.10 | 25.27 | 25.27 | 0.44% | 77,648 |
| Apr 6, 2026 | 25.13 | 25.24 | 25.06 | 25.16 | 25.16 | -0.08% | 51,401 |
| Apr 2, 2026 | 25.06 | 25.18 | 25.06 | 25.18 | 25.18 | 0.16% | 105,057 |
| Apr 1, 2026 | 25.01 | 25.35 | 25.01 | 25.14 | 25.14 | -1.06% | 206,571 |
| Mar 31, 2026 | 25.40 | 25.46 | 25.36 | 25.41 | 24.96 | 0.04% | 232,078 |
| Mar 30, 2026 | 25.40 | 25.48 | 25.38 | 25.40 | 24.95 | 0.20% | 1,090,795 |
| Mar 27, 2026 | 25.35 | 25.40 | 25.31 | 25.35 | 24.91 | - | 544,620 |
| Mar 26, 2026 | 25.34 | 25.43 | 25.28 | 25.35 | 24.91 | -0.31% | 140,995 |
| Mar 25, 2026 | 25.46 | 25.49 | 25.35 | 25.43 | 24.98 | 0.16% | 145,878 |
| Mar 24, 2026 | 25.33 | 25.43 | 25.31 | 25.39 | 24.95 | 0.20% | 234,595 |
| Mar 23, 2026 | 25.37 | 25.43 | 25.27 | 25.34 | 24.90 | -0.08% | 54,788 |
| Mar 20, 2026 | 25.45 | 25.45 | 25.17 | 25.36 | 24.92 | -0.55% | 59,393 |
| Mar 19, 2026 | 25.41 | 25.54 | 25.40 | 25.50 | 25.05 | 0.12% | 39,816 |
| Mar 18, 2026 | 25.56 | 25.60 | 25.45 | 25.47 | 25.02 | -0.39% | 15,353 |
| Mar 17, 2026 | 25.60 | 25.67 | 25.55 | 25.57 | 25.12 | -0.35% | 44,365 |
| Mar 16, 2026 | 25.54 | 25.68 | 25.54 | 25.66 | 25.21 | 0.20% | 25,927 |
| Mar 13, 2026 | 25.61 | 25.66 | 25.53 | 25.61 | 25.16 | -0.19% | 17,300 |
| Mar 12, 2026 | 25.60 | 25.68 | 25.56 | 25.66 | 25.21 | 0.16% | 19,588 |
| Mar 11, 2026 | 25.55 | 25.68 | 25.55 | 25.62 | 25.17 | 0.08% | 13,810 |
| Mar 10, 2026 | 25.56 | 25.65 | 25.56 | 25.60 | 25.15 | 0.08% | 16,646 |
| Mar 9, 2026 | 25.57 | 25.62 | 25.46 | 25.58 | 25.13 | -0.43% | 231,686 |
| Mar 6, 2026 | 25.62 | 25.69 | 25.53 | 25.69 | 25.24 | 0.23% | 34,469 |
| Mar 5, 2026 | 25.64 | 25.67 | 25.58 | 25.63 | 25.18 | -0.12% | 275,446 |
| Mar 4, 2026 | 25.48 | 25.66 | 25.48 | 25.66 | 25.21 | 0.43% | 427,146 |
| Mar 3, 2026 | 25.52 | 25.55 | 25.46 | 25.55 | 25.10 | -0.12% | 23,927 |
| Mar 2, 2026 | 25.55 | 25.66 | 25.55 | 25.58 | 25.13 | -0.08% | 18,234 |
| Feb 27, 2026 | 25.65 | 25.75 | 25.51 | 25.60 | 25.15 | -0.58% | 87,033 |
| Feb 26, 2026 | 25.71 | 25.82 | 25.69 | 25.75 | 25.30 | -0.16% | 17,866 |
| Feb 25, 2026 | 25.60 | 25.82 | 25.55 | 25.79 | 25.34 | 0.82% | 105,881 |
| Feb 24, 2026 | 25.51 | 25.58 | 25.51 | 25.58 | 25.13 | - | 58,371 |
| Feb 23, 2026 | 25.55 | 25.58 | 25.52 | 25.58 | 25.13 | 0.16% | 22,141 |
| Feb 20, 2026 | 25.54 | 25.57 | 25.50 | 25.54 | 25.09 | - | 21,516 |
| Feb 19, 2026 | 25.56 | 25.56 | 25.46 | 25.54 | 25.09 | -0.20% | 37,037 |
| Feb 18, 2026 | 25.61 | 25.63 | 25.52 | 25.59 | 25.14 | 0.04% | 28,884 |
| Feb 17, 2026 | 25.56 | 25.62 | 25.54 | 25.58 | 25.13 | 0.12% | 37,666 |
| Feb 13, 2026 | 25.50 | 25.57 | 25.50 | 25.55 | 25.10 | 0.12% | 29,850 |
| Feb 12, 2026 | 25.46 | 25.53 | 25.45 | 25.52 | 25.07 | 0.24% | 61,445 |
| Feb 11, 2026 | 25.46 | 25.47 | 25.44 | 25.46 | 25.01 | -0.04% | 49,123 |
| Feb 10, 2026 | 25.43 | 25.47 | 25.42 | 25.47 | 25.02 | 0.16% | 120,240 |
| Feb 9, 2026 | 25.41 | 25.43 | 25.39 | 25.43 | 24.98 | 0.04% | 36,790 |
| Feb 6, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 24.97 | 0.08% | 38,492 |
| Feb 5, 2026 | 25.42 | 25.43 | 25.39 | 25.40 | 24.95 | -0.12% | 33,322 |
| Feb 4, 2026 | 25.44 | 25.44 | 25.41 | 25.43 | 24.98 | -0.04% | 38,083 |
| Feb 3, 2026 | 25.45 | 25.45 | 25.40 | 25.44 | 24.99 | -0.04% | 46,044 |
| Feb 2, 2026 | 25.42 | 25.47 | 25.42 | 25.45 | 25.00 | - | 73,164 |
| Jan 30, 2026 | 25.43 | 25.46 | 25.42 | 25.45 | 25.00 | -0.04% | 69,157 |
| Jan 29, 2026 | 25.48 | 25.48 | 25.42 | 25.46 | 25.01 | -0.04% | 60,374 |
| Jan 28, 2026 | 25.47 | 25.48 | 25.45 | 25.47 | 25.02 | - | 44,074 |
| Jan 27, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.02 | - | 95,849 |