Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Note
25.09
-0.03 (-0.12%)
Oct 22, 2026, 3:16 PM EDT - Market open
RZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.19 | 25.19 | 25.00 | 25.09 | 25.09 | -0.12% | 16,670 |
| Oct 21, 2026 | 25.05 | 25.15 | 25.01 | 25.12 | 25.12 | 0.08% | 22,954 |
| Oct 20, 2026 | 25.08 | 25.14 | 25.02 | 25.10 | 25.10 | 0.44% | 69,709 |
| Oct 19, 2026 | 24.96 | 25.08 | 24.92 | 24.99 | 24.99 | 0.28% | 121,662 |
| Oct 16, 2026 | 25.06 | 25.15 | 24.92 | 24.92 | 24.92 | -0.64% | 36,075 |
| Oct 15, 2026 | 25.01 | 25.18 | 25.01 | 25.08 | 25.08 | 0.52% | 27,589 |
| Oct 14, 2026 | 24.92 | 25.11 | 24.88 | 24.95 | 24.95 | -0.20% | 225,685 |
| Oct 13, 2026 | 24.88 | 25.08 | 24.74 | 25.00 | 25.00 | 0.32% | 88,813 |
| Oct 12, 2026 | 25.01 | 25.02 | 24.83 | 24.92 | 24.92 | -0.44% | 87,527 |
| Oct 9, 2026 | 25.00 | 25.10 | 24.99 | 25.03 | 25.03 | -0.08% | 152,437 |
| Oct 8, 2026 | 25.03 | 25.19 | 24.95 | 25.05 | 25.05 | -0.04% | 197,628 |
| Oct 7, 2026 | 25.05 | 25.09 | 24.95 | 25.06 | 25.06 | -0.08% | 86,656 |
| Oct 6, 2026 | 25.10 | 25.20 | 25.07 | 25.08 | 25.08 | -0.28% | 54,796 |
| Oct 5, 2026 | 25.24 | 25.27 | 25.04 | 25.15 | 25.15 | -0.59% | 61,199 |
| Oct 2, 2026 | 25.25 | 25.35 | 25.13 | 25.30 | 25.30 | 0.16% | 69,852 |
| Oct 1, 2026 | 25.02 | 25.47 | 25.02 | 25.26 | 25.26 | 0.70% | 99,839 |
| Sep 30, 2026 | 25.33 | 25.53 | 25.31 | 25.53 | 25.08 | 0.83% | 153,656 |
| Sep 29, 2026 | 25.33 | 25.40 | 25.30 | 25.32 | 24.88 | -0.04% | 548,172 |
| Sep 28, 2026 | 25.36 | 25.43 | 25.32 | 25.33 | 24.89 | -0.39% | 25,755 |
| Sep 25, 2026 | 25.45 | 25.46 | 25.38 | 25.43 | 24.99 | - | 21,037 |
| Sep 24, 2026 | 25.43 | 25.49 | 25.43 | 25.43 | 24.99 | -0.08% | 17,171 |
| Sep 23, 2026 | 25.55 | 25.60 | 25.43 | 25.45 | 25.01 | -0.31% | 33,500 |
| Sep 22, 2026 | 25.62 | 25.62 | 25.53 | 25.53 | 25.08 | -0.04% | 16,547 |
| Sep 21, 2026 | 25.58 | 25.62 | 25.54 | 25.54 | 25.09 | -0.08% | 24,555 |
| Sep 18, 2026 | 25.61 | 25.70 | 25.56 | 25.56 | 25.11 | -0.39% | 513,360 |
| Sep 17, 2026 | 25.62 | 25.68 | 25.55 | 25.66 | 25.21 | -0.16% | 32,275 |
| Sep 16, 2026 | 25.52 | 25.70 | 25.51 | 25.70 | 25.25 | 0.59% | 76,252 |
| Sep 15, 2026 | 25.47 | 25.57 | 25.47 | 25.55 | 25.10 | 0.08% | 41,081 |
| Sep 14, 2026 | 25.69 | 25.72 | 25.51 | 25.53 | 25.08 | -0.31% | 39,263 |
| Sep 11, 2026 | 25.63 | 25.85 | 25.56 | 25.61 | 25.16 | 0.23% | 82,458 |
| Sep 10, 2026 | 25.53 | 25.58 | 25.51 | 25.55 | 25.10 | -0.16% | 245,405 |
| Sep 9, 2026 | 25.59 | 25.67 | 25.59 | 25.59 | 25.14 | -0.23% | 14,210 |
| Sep 8, 2026 | 25.47 | 25.68 | 25.47 | 25.65 | 25.20 | 0.35% | 49,509 |
| Sep 4, 2026 | 25.46 | 25.56 | 25.44 | 25.56 | 25.11 | 0.24% | 42,015 |
| Sep 3, 2026 | 25.50 | 25.57 | 25.47 | 25.50 | 25.06 | -0.20% | 31,003 |
| Sep 2, 2026 | 25.46 | 25.55 | 25.46 | 25.55 | 25.10 | 0.16% | 38,701 |
| Sep 1, 2026 | 25.57 | 25.61 | 25.50 | 25.51 | 25.07 | -0.58% | 26,507 |
| Aug 31, 2026 | 25.60 | 25.66 | 25.49 | 25.66 | 25.21 | 0.23% | 39,793 |
| Aug 28, 2026 | 25.61 | 25.70 | 25.60 | 25.60 | 25.15 | -0.23% | 22,545 |
| Aug 27, 2026 | 25.55 | 25.66 | 25.55 | 25.66 | 25.21 | 0.23% | 16,375 |
| Aug 26, 2026 | 25.50 | 25.60 | 25.49 | 25.60 | 25.15 | 0.31% | 84,986 |
| Aug 25, 2026 | 25.62 | 25.62 | 25.52 | 25.52 | 25.07 | -0.23% | 83,001 |
| Aug 24, 2026 | 25.62 | 25.69 | 25.56 | 25.58 | 25.13 | -0.27% | 36,004 |
| Aug 21, 2026 | 25.61 | 25.69 | 25.53 | 25.65 | 25.20 | -0.04% | 47,835 |
| Aug 20, 2026 | 25.59 | 25.70 | 25.57 | 25.66 | 25.21 | -0.08% | 30,808 |
| Aug 19, 2026 | 25.62 | 25.70 | 25.61 | 25.68 | 25.23 | 0.23% | 13,013 |
| Aug 18, 2026 | 25.63 | 25.66 | 25.59 | 25.62 | 25.17 | -0.16% | 21,030 |
| Aug 17, 2026 | 25.78 | 25.78 | 25.63 | 25.66 | 25.21 | -0.35% | 24,894 |
| Aug 14, 2026 | 25.75 | 25.84 | 25.71 | 25.75 | 25.30 | -0.27% | 50,249 |
| Aug 13, 2026 | 25.65 | 25.84 | 25.65 | 25.82 | 25.37 | 0.51% | 33,148 |