Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.54
-0.05 (-0.20%)
Oct 10, 2025, 1:29 PM EDT - Market open
RZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.63 | 25.64 | 25.45 | 25.54 | - | -0.20% | 14,968 |
| 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 | 25.41 | -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 | 25.40 | - | 14,321 |
| Sep 9, 2025 | 25.78 | 25.85 | 25.72 | 25.84 | 25.40 | 0.43% | 152,606 |
| Sep 8, 2025 | 25.78 | 25.83 | 25.71 | 25.73 | 25.29 | -0.12% | 76,488 |
| Sep 5, 2025 | 25.87 | 25.88 | 25.74 | 25.76 | 25.32 | -0.04% | 46,644 |
| Sep 4, 2025 | 25.75 | 25.80 | 25.74 | 25.77 | 25.33 | 0.27% | 12,055 |
| Sep 3, 2025 | 25.69 | 25.77 | 25.64 | 25.70 | 25.26 | 0.16% | 32,249 |
| Sep 2, 2025 | 25.58 | 25.70 | 25.58 | 25.66 | 25.22 | 0.39% | 27,421 |
| Aug 29, 2025 | 25.70 | 25.71 | 25.52 | 25.56 | 25.12 | -0.35% | 70,766 |
| Aug 28, 2025 | 25.68 | 25.73 | 25.64 | 25.65 | 25.21 | 0.04% | 14,155 |
| Aug 27, 2025 | 25.71 | 25.71 | 25.64 | 25.64 | 25.20 | -0.12% | 14,388 |
| Aug 26, 2025 | 25.66 | 25.73 | 25.58 | 25.67 | 25.23 | 0.04% | 36,051 |
| Aug 25, 2025 | 25.75 | 25.79 | 25.65 | 25.66 | 25.22 | -0.08% | 62,190 |
| Aug 22, 2025 | 25.69 | 25.81 | 25.66 | 25.68 | 25.24 | 0.12% | 42,865 |
| Aug 21, 2025 | 25.81 | 26.05 | 25.61 | 25.65 | 25.21 | -0.62% | 38,215 |
| Aug 20, 2025 | 26.01 | 26.01 | 25.71 | 25.81 | 25.37 | -0.35% | 67,210 |
| Aug 19, 2025 | 26.14 | 26.29 | 25.88 | 25.90 | 25.45 | -0.58% | 157,686 |
| Aug 18, 2025 | 25.98 | 26.09 | 25.95 | 26.05 | 25.60 | 0.42% | 17,727 |
| Aug 15, 2025 | 25.89 | 25.94 | 25.77 | 25.94 | 25.49 | 0.43% | 28,936 |
| Aug 14, 2025 | 25.94 | 25.95 | 25.70 | 25.83 | 25.39 | -0.23% | 86,225 |
| Aug 13, 2025 | 26.06 | 26.06 | 25.89 | 25.89 | 25.44 | -0.27% | 36,791 |
| Aug 12, 2025 | 25.81 | 25.96 | 25.81 | 25.96 | 25.51 | 0.43% | 21,343 |
| Aug 11, 2025 | 25.82 | 25.85 | 25.74 | 25.85 | 25.41 | 0.19% | 17,028 |
| Aug 8, 2025 | 25.76 | 25.80 | 25.69 | 25.80 | 25.36 | 0.39% | 9,794 |
| Aug 7, 2025 | 25.77 | 25.81 | 25.68 | 25.70 | 25.26 | 0.04% | 16,802 |
| Aug 6, 2025 | 25.74 | 25.81 | 25.67 | 25.69 | 25.25 | -0.04% | 21,779 |
| Aug 5, 2025 | 25.76 | 25.78 | 25.65 | 25.70 | 25.26 | -0.23% | 15,514 |
| Aug 4, 2025 | 25.79 | 25.88 | 25.75 | 25.76 | 25.32 | -0.12% | 16,816 |
| Aug 1, 2025 | 25.98 | 25.98 | 25.64 | 25.79 | 25.35 | -0.50% | 30,728 |