Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.56
+0.09 (0.35%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.47 | 25.68 | 25.36 | 25.56 | 25.56 | 0.35% | 90,996 |
| Jul 30, 2026 | 25.36 | 25.58 | 25.36 | 25.47 | 25.47 | 0.16% | 219,918 |
| Jul 29, 2026 | 25.34 | 25.52 | 25.32 | 25.43 | 25.43 | 0.32% | 41,454 |
| Jul 28, 2026 | 25.39 | 25.40 | 25.35 | 25.35 | 25.35 | -0.20% | 17,948 |
| Jul 27, 2026 | 25.44 | 25.44 | 25.33 | 25.40 | 25.40 | 0.24% | 25,486 |
| Jul 24, 2026 | 25.32 | 25.41 | 25.32 | 25.34 | 25.34 | - | 15,373 |
| Jul 23, 2026 | 25.40 | 25.42 | 25.33 | 25.34 | 25.34 | -0.16% | 33,419 |
| Jul 22, 2026 | 25.40 | 25.46 | 25.34 | 25.38 | 25.38 | 0.04% | 24,415 |
| Jul 21, 2026 | 25.36 | 25.45 | 25.30 | 25.37 | 25.37 | 0.04% | 29,445 |
| Jul 20, 2026 | 25.33 | 25.39 | 25.32 | 25.36 | 25.36 | 0.10% | 28,685 |
| Jul 17, 2026 | 25.24 | 25.36 | 25.24 | 25.34 | 25.34 | 0.22% | 28,199 |
| Jul 16, 2026 | 25.37 | 25.43 | 25.26 | 25.28 | 25.28 | -0.59% | 31,120 |
| Jul 15, 2026 | 25.40 | 25.44 | 25.38 | 25.43 | 25.43 | 0.04% | 14,705 |
| Jul 14, 2026 | 25.35 | 25.44 | 25.32 | 25.42 | 25.42 | 0.20% | 18,632 |
| Jul 13, 2026 | 25.35 | 25.44 | 25.31 | 25.37 | 25.37 | 0.08% | 12,974 |
| Jul 10, 2026 | 25.37 | 25.47 | 25.34 | 25.35 | 25.35 | -0.08% | 11,765 |
| Jul 9, 2026 | 25.44 | 25.46 | 25.33 | 25.37 | 25.37 | 0.12% | 18,914 |
| Jul 8, 2026 | 25.33 | 25.42 | 25.33 | 25.34 | 25.34 | -0.08% | 15,750 |
| Jul 7, 2026 | 25.36 | 25.43 | 25.33 | 25.36 | 25.36 | -0.28% | 58,768 |
| Jul 6, 2026 | 25.42 | 25.45 | 25.42 | 25.43 | 25.43 | 0.04% | 23,848 |
| Jul 2, 2026 | 25.37 | 25.46 | 25.31 | 25.42 | 25.42 | 0.47% | 62,614 |
| Jul 1, 2026 | 25.35 | 25.35 | 25.20 | 25.30 | 25.30 | -1.33% | 68,259 |
| Jun 30, 2026 | 25.83 | 25.86 | 25.61 | 25.64 | 25.64 | -0.50% | 252,462 |
| Jun 29, 2026 | 25.62 | 25.83 | 25.62 | 25.77 | 25.77 | 0.35% | 100,903 |
| Jun 26, 2026 | 25.60 | 25.70 | 25.60 | 25.68 | 25.68 | 0.08% | 31,485 |
| Jun 25, 2026 | 25.73 | 25.76 | 25.59 | 25.66 | 25.66 | -0.19% | 69,965 |
| Jun 24, 2026 | 25.70 | 25.71 | 25.66 | 25.71 | 25.71 | 0.12% | 33,778 |
| Jun 23, 2026 | 25.56 | 25.69 | 25.56 | 25.68 | 25.68 | 0.31% | 35,964 |
| Jun 22, 2026 | 25.64 | 25.74 | 25.59 | 25.60 | 25.60 | -0.43% | 50,691 |
| Jun 18, 2026 | 25.62 | 25.73 | 25.60 | 25.71 | 25.71 | 0.27% | 34,092 |
| Jun 17, 2026 | 25.56 | 25.66 | 25.53 | 25.64 | 25.64 | 0.23% | 213,690 |
| Jun 16, 2026 | 25.57 | 25.60 | 25.55 | 25.58 | 25.58 | 0.04% | 66,259 |
| Jun 15, 2026 | 25.56 | 25.59 | 25.49 | 25.57 | 25.57 | 0.24% | 29,528 |
| Jun 12, 2026 | 25.51 | 25.54 | 25.50 | 25.51 | 25.51 | -0.08% | 15,057 |
| Jun 11, 2026 | 25.46 | 25.54 | 25.46 | 25.53 | 25.53 | 0.16% | 15,256 |
| 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 |