Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.46
-0.08 (-0.31%)
Nov 19, 2025, 11:52 AM EST - Market open
RZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.45 | 25.55 | 25.45 | 25.54 | 25.54 | 0.20% | 32,421 |
| Nov 17, 2025 | 25.49 | 25.54 | 25.35 | 25.49 | 25.49 | 0.04% | 29,304 |
| Nov 14, 2025 | 25.48 | 25.58 | 25.46 | 25.48 | 25.48 | 0.08% | 27,337 |
| Nov 13, 2025 | 25.72 | 25.72 | 25.45 | 25.46 | 25.46 | -1.05% | 53,403 |
| Nov 12, 2025 | 25.84 | 25.84 | 25.61 | 25.73 | 25.73 | -0.31% | 12,774 |
| Nov 11, 2025 | 25.75 | 25.83 | 25.70 | 25.81 | 25.81 | 0.27% | 19,972 |
| Nov 10, 2025 | 25.71 | 25.74 | 25.58 | 25.74 | 25.74 | 0.39% | 18,290 |
| Nov 7, 2025 | 25.67 | 25.67 | 25.56 | 25.64 | 25.64 | -0.08% | 16,216 |
| Nov 6, 2025 | 25.65 | 25.68 | 25.56 | 25.66 | 25.66 | 0.16% | 19,012 |
| Nov 5, 2025 | 25.56 | 25.66 | 25.54 | 25.62 | 25.62 | 0.39% | 27,130 |
| Nov 4, 2025 | 25.51 | 25.53 | 25.45 | 25.52 | 25.52 | -0.08% | 19,060 |
| Nov 3, 2025 | 25.57 | 25.57 | 25.45 | 25.54 | 25.54 | -0.23% | 16,546 |
| Oct 31, 2025 | 25.61 | 25.61 | 25.37 | 25.60 | 25.60 | 0.23% | 99,919 |
| Oct 30, 2025 | 25.64 | 25.64 | 25.51 | 25.54 | 25.54 | -0.43% | 14,371 |
| Oct 29, 2025 | 25.69 | 25.69 | 25.55 | 25.65 | 25.65 | 0.08% | 14,458 |
| Oct 28, 2025 | 25.72 | 25.72 | 25.63 | 25.63 | 25.63 | -0.31% | 9,117 |
| Oct 27, 2025 | 25.72 | 25.72 | 25.66 | 25.71 | 25.71 | 0.16% | 12,895 |
| Oct 24, 2025 | 25.67 | 25.69 | 25.60 | 25.67 | 25.67 | 0.23% | 12,748 |
| Oct 23, 2025 | 25.67 | 25.67 | 25.57 | 25.61 | 25.61 | -0.04% | 12,422 |
| Oct 22, 2025 | 25.75 | 25.76 | 25.59 | 25.62 | 25.62 | -0.39% | 11,906 |
| Oct 21, 2025 | 25.70 | 25.78 | 25.70 | 25.72 | 25.72 | 0.23% | 17,303 |
| Oct 20, 2025 | 25.69 | 25.69 | 25.62 | 25.66 | 25.66 | 0.31% | 17,956 |
| Oct 17, 2025 | 25.50 | 25.65 | 25.46 | 25.58 | 25.58 | 0.55% | 35,638 |
| Oct 16, 2025 | 25.57 | 25.57 | 25.42 | 25.44 | 25.44 | -0.31% | 21,476 |
| Oct 15, 2025 | 25.53 | 25.58 | 25.48 | 25.52 | 25.52 | 0.16% | 26,834 |
| Oct 14, 2025 | 25.50 | 25.53 | 25.38 | 25.48 | 25.48 | -0.12% | 38,014 |
| Oct 13, 2025 | 25.55 | 25.55 | 25.41 | 25.51 | 25.51 | 0.20% | 18,712 |
| Oct 10, 2025 | 25.63 | 25.64 | 25.40 | 25.46 | 25.46 | -0.51% | 20,431 |
| Oct 9, 2025 | 25.63 | 25.65 | 25.51 | 25.59 | 25.59 | -0.04% | 19,159 |
| Oct 8, 2025 | 25.60 | 25.63 | 25.53 | 25.60 | 25.60 | 0.20% | 21,861 |
| Oct 7, 2025 | 25.59 | 25.63 | 25.53 | 25.55 | 25.55 | -0.16% | 16,782 |
| Oct 6, 2025 | 25.58 | 25.60 | 25.47 | 25.59 | 25.59 | 0.16% | 20,421 |
| Oct 3, 2025 | 25.62 | 25.62 | 25.55 | 25.55 | 25.55 | -0.16% | 16,379 |
| Oct 2, 2025 | 25.59 | 25.60 | 25.53 | 25.59 | 25.59 | -0.04% | 13,946 |
| Oct 1, 2025 | 25.54 | 25.64 | 25.47 | 25.60 | 25.60 | -0.97% | 35,246 |
| Sep 30, 2025 | 26.07 | 26.07 | 25.82 | 25.85 | 25.40 | -0.81% | 124,570 |
| Sep 29, 2025 | 26.11 | 26.11 | 25.98 | 26.06 | 25.61 | -0.15% | 26,386 |
| Sep 26, 2025 | 26.07 | 26.22 | 26.07 | 26.10 | 25.65 | 0.12% | 23,157 |
| Sep 25, 2025 | 26.15 | 26.19 | 26.05 | 26.07 | 25.62 | -0.15% | 17,171 |
| Sep 24, 2025 | 26.15 | 26.19 | 26.10 | 26.11 | 25.66 | -0.15% | 20,341 |
| Sep 23, 2025 | 26.10 | 26.15 | 26.09 | 26.15 | 25.70 | -0.08% | 15,494 |
| Sep 22, 2025 | 26.10 | 26.17 | 26.02 | 26.17 | 25.72 | 0.27% | 25,293 |
| Sep 19, 2025 | 26.07 | 26.10 | 26.02 | 26.10 | 25.65 | 0.19% | 16,537 |
| Sep 18, 2025 | 26.07 | 26.07 | 26.01 | 26.05 | 25.60 | -0.08% | 19,803 |
| Sep 17, 2025 | 26.16 | 26.16 | 26.03 | 26.07 | 25.62 | -0.04% | 15,262 |
| Sep 16, 2025 | 26.03 | 26.08 | 25.94 | 26.08 | 25.63 | 0.19% | 18,610 |
| Sep 15, 2025 | 25.95 | 26.03 | 25.94 | 26.03 | 25.58 | 0.31% | 16,031 |
| Sep 12, 2025 | 25.94 | 25.95 | 25.85 | 25.95 | 25.50 | 0.08% | 18,180 |
| Sep 11, 2025 | 25.86 | 25.94 | 25.86 | 25.93 | 25.48 | 0.35% | 24,209 |
| Sep 10, 2025 | 25.89 | 25.90 | 25.80 | 25.84 | 25.39 | - | 14,321 |