Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.51
+0.02 (0.07%)
Jun 11, 2026, 12:31 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 25.46 | 25.47 | 25.46 | 25.49 | - | - | 2,052 |
| Jun 10, 2026 | 25.46 | 25.54 | 25.45 | 25.49 | 25.49 | 0.12% | 43,319 |
| Jun 9, 2026 | 25.41 | 25.47 | 25.41 | 25.46 | 25.46 | 0.08% | 23,720 |
| Jun 8, 2026 | 25.42 | 25.46 | 25.41 | 25.44 | 25.44 | - | 24,031 |
| Jun 5, 2026 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | -0.04% | 11,579 |
| Jun 4, 2026 | 25.41 | 25.46 | 25.39 | 25.45 | 25.45 | 0.12% | 20,514 |
| Jun 3, 2026 | 25.39 | 25.43 | 25.38 | 25.42 | 25.42 | 0.04% | 26,871 |
| Jun 2, 2026 | 25.40 | 25.42 | 25.37 | 25.41 | 25.41 | 0.16% | 24,455 |
| Jun 1, 2026 | 25.40 | 25.41 | 25.34 | 25.37 | 25.37 | - | 22,612 |
| May 29, 2026 | 25.43 | 25.55 | 25.37 | 25.37 | 25.37 | -0.24% | 77,513 |
| May 28, 2026 | 25.41 | 25.45 | 25.41 | 25.43 | 25.43 | 0.08% | 14,987 |
| May 27, 2026 | 25.39 | 25.45 | 25.39 | 25.41 | 25.41 | -0.04% | 21,835 |
| May 26, 2026 | 25.43 | 25.43 | 25.38 | 25.42 | 25.42 | 0.16% | 26,856 |
| May 22, 2026 | 25.41 | 25.47 | 25.35 | 25.38 | 25.38 | -0.08% | 28,782 |
| May 21, 2026 | 25.47 | 25.53 | 25.36 | 25.40 | 25.40 | -0.59% | 27,564 |
| May 20, 2026 | 25.38 | 25.55 | 25.38 | 25.55 | 25.55 | 0.67% | 15,281 |
| May 19, 2026 | 25.37 | 25.44 | 25.31 | 25.38 | 25.38 | -0.12% | 27,788 |
| May 18, 2026 | 25.48 | 25.51 | 25.40 | 25.41 | 25.41 | 0.04% | 18,765 |
| May 15, 2026 | 25.31 | 25.50 | 25.31 | 25.40 | 25.40 | -0.16% | 24,072 |
| May 14, 2026 | 25.37 | 25.48 | 25.37 | 25.44 | 25.44 | 0.24% | 28,328 |
| May 13, 2026 | 25.37 | 25.41 | 25.34 | 25.38 | 25.38 | - | 16,530 |
| May 12, 2026 | 25.41 | 25.47 | 25.38 | 25.38 | 25.38 | -0.20% | 22,008 |
| May 11, 2026 | 25.43 | 25.58 | 25.41 | 25.43 | 25.43 | -0.35% | 28,665 |
| May 8, 2026 | 25.36 | 25.52 | 25.35 | 25.52 | 25.52 | 0.59% | 34,030 |
| May 7, 2026 | 25.39 | 25.44 | 25.36 | 25.37 | 25.37 | -0.08% | 24,489 |
| May 6, 2026 | 25.42 | 25.48 | 25.39 | 25.39 | 25.39 | -0.10% | 36,890 |
| May 5, 2026 | 25.41 | 25.44 | 25.37 | 25.42 | 25.42 | -0.18% | 8,689 |
| May 4, 2026 | 25.38 | 25.46 | 25.37 | 25.46 | 25.46 | -0.16% | 20,429 |
| May 1, 2026 | 25.41 | 25.50 | 25.32 | 25.50 | 25.50 | 0.35% | 39,297 |
| Apr 30, 2026 | 25.41 | 25.49 | 25.39 | 25.41 | 25.41 | -0.24% | 32,666 |
| Apr 29, 2026 | 25.49 | 25.56 | 25.41 | 25.47 | 25.47 | -0.27% | 7,271 |
| Apr 28, 2026 | 25.51 | 25.58 | 25.51 | 25.54 | 25.54 | -0.08% | 42,927 |
| Apr 27, 2026 | 25.60 | 25.60 | 25.42 | 25.56 | 25.56 | 0.04% | 225,155 |
| Apr 24, 2026 | 25.32 | 25.55 | 25.32 | 25.55 | 25.55 | 0.75% | 12,498 |
| Apr 23, 2026 | 25.41 | 25.42 | 25.25 | 25.36 | 25.36 | -0.04% | 13,986 |
| Apr 22, 2026 | 25.30 | 25.37 | 25.30 | 25.37 | 25.37 | 0.28% | 19,361 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.27 | 25.30 | 25.30 | -0.16% | 18,074 |
| Apr 20, 2026 | 25.32 | 25.39 | 25.27 | 25.34 | 25.34 | 0.04% | 21,241 |
| Apr 17, 2026 | 25.36 | 25.45 | 25.33 | 25.33 | 25.33 | 0.08% | 13,437 |
| Apr 16, 2026 | 25.40 | 25.48 | 25.31 | 25.31 | 25.31 | -0.55% | 17,741 |
| Apr 15, 2026 | 25.46 | 25.52 | 25.34 | 25.45 | 25.45 | 0.12% | 20,449 |
| Apr 14, 2026 | 25.28 | 25.46 | 25.28 | 25.42 | 25.42 | 0.55% | 27,858 |
| Apr 13, 2026 | 25.24 | 25.39 | 25.24 | 25.28 | 25.28 | -0.16% | 16,369 |
| Apr 10, 2026 | 25.30 | 25.38 | 25.30 | 25.32 | 25.32 | -0.20% | 17,859 |
| Apr 9, 2026 | 25.28 | 25.37 | 25.26 | 25.37 | 25.37 | 0.16% | 18,439 |
| Apr 8, 2026 | 25.27 | 25.37 | 25.25 | 25.33 | 25.33 | 0.24% | 33,645 |
| 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 | 0.70% | 206,571 |