Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.37
-0.06 (-0.24%)
Sep 28, 2026, 12:39 PM EDT - Market open
RZC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.36 | 25.43 | 25.36 | 25.38 | - | -0.20% | 6,403 |
| Sep 25, 2026 | 25.45 | 25.46 | 25.38 | 25.43 | 25.43 | - | 21,037 |
| Sep 24, 2026 | 25.43 | 25.49 | 25.43 | 25.43 | 25.43 | -0.08% | 17,171 |
| Sep 23, 2026 | 25.55 | 25.60 | 25.43 | 25.45 | 25.45 | -0.31% | 33,500 |
| Sep 22, 2026 | 25.62 | 25.62 | 25.53 | 25.53 | 25.53 | -0.04% | 16,547 |
| Sep 21, 2026 | 25.58 | 25.62 | 25.54 | 25.54 | 25.54 | -0.08% | 24,555 |
| Sep 18, 2026 | 25.61 | 25.70 | 25.56 | 25.56 | 25.56 | -0.39% | 513,360 |
| Sep 17, 2026 | 25.62 | 25.68 | 25.55 | 25.66 | 25.66 | -0.16% | 32,275 |
| Sep 16, 2026 | 25.52 | 25.70 | 25.51 | 25.70 | 25.70 | 0.59% | 76,252 |
| Sep 15, 2026 | 25.47 | 25.57 | 25.47 | 25.55 | 25.55 | 0.08% | 41,081 |
| Sep 14, 2026 | 25.69 | 25.72 | 25.51 | 25.53 | 25.53 | -0.31% | 28,133 |
| Sep 11, 2026 | 25.63 | 25.85 | 25.56 | 25.61 | 25.61 | 0.23% | 82,458 |
| Sep 10, 2026 | 25.53 | 25.58 | 25.51 | 25.55 | 25.55 | -0.16% | 245,405 |
| Sep 9, 2026 | 25.59 | 25.67 | 25.59 | 25.59 | 25.59 | -0.23% | 14,210 |
| Sep 8, 2026 | 25.47 | 25.68 | 25.47 | 25.65 | 25.65 | 0.35% | 49,509 |
| Sep 4, 2026 | 25.46 | 25.56 | 25.44 | 25.56 | 25.56 | 0.24% | 42,015 |
| Sep 3, 2026 | 25.50 | 25.57 | 25.47 | 25.50 | 25.50 | -0.20% | 31,003 |
| Sep 2, 2026 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 0.16% | 37,451 |
| Sep 1, 2026 | 25.57 | 25.61 | 25.50 | 25.51 | 25.51 | -0.58% | 26,507 |
| Aug 31, 2026 | 25.60 | 25.66 | 25.49 | 25.66 | 25.66 | 0.23% | 39,793 |
| Aug 28, 2026 | 25.61 | 25.70 | 25.60 | 25.60 | 25.60 | -0.23% | 22,545 |
| Aug 27, 2026 | 25.55 | 25.66 | 25.55 | 25.66 | 25.66 | 0.23% | 16,375 |
| Aug 26, 2026 | 25.50 | 25.60 | 25.49 | 25.60 | 25.60 | 0.31% | 84,986 |
| Aug 25, 2026 | 25.62 | 25.62 | 25.52 | 25.52 | 25.52 | -0.23% | 83,001 |
| Aug 24, 2026 | 25.62 | 25.69 | 25.56 | 25.58 | 25.58 | -0.27% | 36,004 |
| Aug 21, 2026 | 25.61 | 25.69 | 25.53 | 25.65 | 25.65 | -0.04% | 47,835 |
| Aug 20, 2026 | 25.59 | 25.70 | 25.57 | 25.66 | 25.66 | -0.08% | 30,808 |
| Aug 19, 2026 | 25.62 | 25.70 | 25.61 | 25.68 | 25.68 | 0.23% | 13,013 |
| Aug 18, 2026 | 25.63 | 25.66 | 25.59 | 25.62 | 25.62 | -0.16% | 21,030 |
| Aug 17, 2026 | 25.78 | 25.78 | 25.63 | 25.66 | 25.66 | -0.35% | 24,894 |
| Aug 14, 2026 | 25.75 | 25.84 | 25.71 | 25.75 | 25.75 | -0.27% | 50,249 |
| Aug 13, 2026 | 25.65 | 25.84 | 25.65 | 25.82 | 25.82 | 0.51% | 33,148 |
| Aug 12, 2026 | 25.52 | 25.72 | 25.52 | 25.69 | 25.69 | 0.51% | 38,710 |
| Aug 11, 2026 | 25.50 | 25.57 | 25.50 | 25.56 | 25.56 | - | 13,516 |
| Aug 10, 2026 | 25.47 | 25.56 | 25.40 | 25.56 | 25.56 | 0.27% | 45,263 |
| Aug 7, 2026 | 25.46 | 25.58 | 25.46 | 25.49 | 25.49 | 0.12% | 35,204 |
| Aug 6, 2026 | 25.55 | 25.60 | 25.46 | 25.46 | 25.46 | -0.51% | 31,784 |
| Aug 5, 2026 | 25.55 | 25.65 | 25.55 | 25.59 | 25.59 | 0.08% | 33,879 |
| Aug 4, 2026 | 25.56 | 25.63 | 25.56 | 25.57 | 25.57 | -0.08% | 16,258 |
| Aug 3, 2026 | 25.50 | 25.61 | 25.50 | 25.59 | 25.59 | 0.12% | 13,407 |
| 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 |