Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.45
-0.01 (-0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed
RZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.43 | 25.46 | 25.42 | 25.45 | 25.45 | -0.04% | 69,157 |
| Jan 29, 2026 | 25.48 | 25.48 | 25.42 | 25.46 | 25.46 | -0.04% | 60,374 |
| Jan 28, 2026 | 25.47 | 25.48 | 25.45 | 25.47 | 25.47 | - | 44,074 |
| Jan 27, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.47 | - | 95,849 |
| Jan 26, 2026 | 25.46 | 25.48 | 25.44 | 25.47 | 25.47 | 0.04% | 30,158 |
| Jan 23, 2026 | 25.48 | 25.48 | 25.45 | 25.46 | 25.46 | -0.08% | 39,045 |
| Jan 22, 2026 | 25.43 | 25.51 | 25.43 | 25.48 | 25.48 | 0.12% | 64,316 |
| Jan 21, 2026 | 25.39 | 25.48 | 25.37 | 25.45 | 25.45 | 0.20% | 193,820 |
| Jan 20, 2026 | 25.41 | 25.43 | 25.37 | 25.40 | 25.40 | -0.24% | 29,635 |
| Jan 16, 2026 | 25.45 | 25.48 | 25.44 | 25.46 | 25.46 | -0.04% | 41,025 |
| Jan 15, 2026 | 25.44 | 25.50 | 25.44 | 25.47 | 25.47 | 0.12% | 29,423 |
| Jan 14, 2026 | 25.43 | 25.45 | 25.42 | 25.44 | 25.44 | 0.08% | 25,552 |
| Jan 13, 2026 | 25.43 | 25.46 | 25.42 | 25.42 | 25.42 | -0.04% | 16,779 |
| Jan 12, 2026 | 25.42 | 25.46 | 25.42 | 25.43 | 25.43 | -0.08% | 22,887 |
| Jan 9, 2026 | 25.47 | 25.47 | 25.43 | 25.45 | 25.45 | 0.04% | 21,054 |
| Jan 8, 2026 | 25.49 | 25.50 | 25.44 | 25.44 | 25.44 | -0.24% | 21,837 |
| Jan 7, 2026 | 25.52 | 25.56 | 25.45 | 25.50 | 25.50 | 0.04% | 13,436 |
| Jan 6, 2026 | 25.48 | 25.52 | 25.45 | 25.49 | 25.49 | -0.16% | 16,892 |
| Jan 5, 2026 | 25.49 | 25.54 | 25.47 | 25.53 | 25.53 | 0.12% | 44,667 |
| Jan 2, 2026 | 25.46 | 25.55 | 25.46 | 25.50 | 25.50 | 0.24% | 28,734 |
| Dec 31, 2025 | 25.44 | 25.46 | 25.33 | 25.44 | 25.44 | -1.66% | 105,254 |
| Dec 30, 2025 | 25.83 | 25.88 | 25.81 | 25.87 | 25.43 | 0.12% | 18,861 |
| Dec 29, 2025 | 25.75 | 25.85 | 25.75 | 25.84 | 25.40 | - | 19,412 |
| Dec 26, 2025 | 25.82 | 25.85 | 25.80 | 25.84 | 25.40 | 0.16% | 17,812 |
| Dec 24, 2025 | 25.72 | 25.83 | 25.72 | 25.80 | 25.36 | 0.12% | 15,967 |
| Dec 23, 2025 | 25.71 | 25.78 | 25.71 | 25.77 | 25.33 | -0.08% | 11,972 |
| Dec 22, 2025 | 25.70 | 25.79 | 25.70 | 25.79 | 25.35 | 0.23% | 16,743 |
| Dec 19, 2025 | 25.69 | 25.80 | 25.69 | 25.73 | 25.29 | 0.12% | 37,842 |
| Dec 18, 2025 | 25.66 | 25.72 | 25.66 | 25.70 | 25.26 | 0.19% | 28,618 |
| Dec 17, 2025 | 25.67 | 25.74 | 25.63 | 25.65 | 25.21 | -0.23% | 46,666 |
| Dec 16, 2025 | 25.61 | 25.72 | 25.61 | 25.71 | 25.27 | 0.35% | 14,016 |
| Dec 15, 2025 | 25.60 | 25.74 | 25.60 | 25.62 | 25.18 | 0.04% | 25,653 |
| Dec 12, 2025 | 25.65 | 25.68 | 25.61 | 25.61 | 25.17 | -0.47% | 26,534 |
| Dec 11, 2025 | 25.62 | 25.73 | 25.62 | 25.73 | 25.29 | 0.23% | 40,555 |
| Dec 10, 2025 | 25.72 | 25.72 | 25.64 | 25.67 | 25.23 | 0.08% | 16,305 |
| Dec 9, 2025 | 25.63 | 25.76 | 25.61 | 25.65 | 25.21 | 0.20% | 18,529 |
| Dec 8, 2025 | 25.57 | 25.69 | 25.56 | 25.60 | 25.16 | 0.12% | 18,698 |
| Dec 5, 2025 | 25.60 | 25.62 | 25.53 | 25.57 | 25.13 | -0.04% | 30,096 |
| Dec 4, 2025 | 25.58 | 25.62 | 25.56 | 25.58 | 25.14 | - | 23,897 |
| Dec 3, 2025 | 25.59 | 25.63 | 25.57 | 25.58 | 25.14 | -0.27% | 24,615 |
| Dec 2, 2025 | 25.67 | 25.67 | 25.58 | 25.65 | 25.21 | 0.20% | 15,782 |
| Dec 1, 2025 | 25.56 | 25.62 | 25.55 | 25.60 | 25.16 | -0.12% | 24,511 |
| Nov 28, 2025 | 25.66 | 25.66 | 25.57 | 25.63 | 25.19 | 0.04% | 31,564 |
| Nov 26, 2025 | 25.55 | 25.63 | 25.51 | 25.62 | 25.18 | 0.35% | 30,059 |
| Nov 25, 2025 | 25.55 | 25.56 | 25.46 | 25.53 | 25.09 | 0.12% | 54,484 |
| Nov 24, 2025 | 25.52 | 25.64 | 25.48 | 25.50 | 25.06 | - | 30,674 |
| Nov 21, 2025 | 25.43 | 25.55 | 25.36 | 25.50 | 25.06 | 0.43% | 29,112 |
| Nov 20, 2025 | 25.51 | 25.57 | 25.33 | 25.39 | 24.95 | -0.27% | 59,383 |
| Nov 19, 2025 | 25.54 | 25.55 | 25.46 | 25.46 | 25.02 | -0.31% | 31,336 |
| Nov 18, 2025 | 25.45 | 25.55 | 25.45 | 25.54 | 25.10 | 0.20% | 32,421 |