Reinsurance Group of America, Incorporated - RZB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.86	24.96	24.96	25	24.86	111,300
November 06, 2025	24.97	24.92	24.92	25.02	24.9	7,217
November 05, 2025	24.9	24.92	24.92	24.99	24.9	16,800
November 04, 2025	24.89	24.92	24.92	24.96	24.85	17,022
November 03, 2025	24.95	24.93	24.93	24.97	24.92	15,135
October 31, 2025	24.95	24.92	24.92	25.08	24.85	29,020
October 30, 2025	24.96	25.05	25.05	25.1	24.96	7,200
October 29, 2025	25.02	25.03	25.03	25.13	25.02	5,630
October 28, 2025	25	25.07	25.07	25.2	25	4,000
October 27, 2025	25.05	25.03	25.03	25.09	24.98	9,900
October 24, 2025	24.94	24.98	24.98	25.05	24.94	10,200
October 23, 2025	24.96	24.94	24.94	25.05	24.94	11,812
October 22, 2025	24.97	25.01	25.01	25.09	24.97	11,200
October 21, 2025	25.07	25.05	25.05	25.14	25.03	20,400
October 20, 2025	24.95	25.03	25.03	25.11	24.95	18,700
October 17, 2025	24.95	24.95	24.95	25.01	24.91	24,505
October 16, 2025	24.95	24.93	24.93	25	24.89	15,518
October 15, 2025	24.94	24.88	24.88	24.97	24.88	6,828
October 14, 2025	24.99	24.88	24.88	24.99	24.88	10,200
October 13, 2025	24.92	24.93	24.93	25.09	24.92	6,500
October 10, 2025	24.91	24.9	24.9	24.95	24.86	13,200
October 09, 2025	24.84	24.91	24.91	24.97	24.81	25,100
October 08, 2025	24.92	24.92	24.92	25	24.92	14,346
October 07, 2025	24.99	24.91	24.91	25.01	24.88	12,464
October 06, 2025	24.84	24.96	24.96	24.97	24.84	15,809
October 03, 2025	25.01	24.9	24.9	25.01	24.87	10,185
October 02, 2025	24.92	24.93	24.93	24.93	24.82	16,042
October 01, 2025	24.95	24.9	24.9	24.95	24.9	11,700
September 30, 2025	24.9	24.86	24.86	24.99	24.83	35,600
September 29, 2025	24.88	24.93	24.93	24.93	24.86	13,933
September 26, 2025	24.9	24.94	24.94	24.95	24.86	13,841
September 25, 2025	24.85	24.87	24.87	24.94	24.83	9,648
September 24, 2025	24.9	24.89	24.89	24.96	24.83	13,423
September 23, 2025	24.86	24.95	24.95	24.99	24.85	31,800
September 22, 2025	24.94	24.9	24.9	24.94	24.85	9,110
September 19, 2025	24.93	24.85	24.85	24.93	24.83	10,700
September 18, 2025	24.87	24.9	24.9	24.95	24.82	22,507
September 17, 2025	24.95	24.95	24.95	25.04	24.81	30,400
September 16, 2025	24.94	24.98	24.98	25	24.94	7,100
September 15, 2025	25.05	25	25	25.05	24.91	11,005
September 12, 2025	24.92	24.97	24.97	25	24.92	6,200
September 11, 2025	24.97	25.01	25.01	25.04	24.96	7,322
September 10, 2025	24.88	24.99	24.99	24.99	24.88	9,800
September 09, 2025	24.85	24.94	24.94	24.97	24.83	8,921
September 08, 2025	24.85	24.86	24.86	24.88	24.77	12,101
September 05, 2025	24.86	24.84	24.84	24.87	24.83	9,800
September 04, 2025	24.78	24.81	24.81	24.88	24.72	16,100
September 03, 2025	24.76	24.81	24.81	24.88	24.76	11,600
September 02, 2025	24.73	24.77	24.77	24.8	24.7	7,900
August 29, 2025	24.7	24.7	24.7	24.78	24.67	41,800
August 28, 2025	25.08	25.03	24.67	25.08	25.02	8,400
August 27, 2025	25.05	25.03	24.67	25.09	25.02	13,800
August 26, 2025	25.11	25.01	24.65	25.11	25	25,439
August 25, 2025	25.08	25.07	24.71	25.15	25.04	1.11M
August 22, 2025	25.03	25.08	24.72	25.1	24.97	507,157
August 21, 2025	24.95	25.04	24.68	25.07	24.91	28,919
August 20, 2025	24.91	24.99	24.63	24.99	24.91	12,913
August 19, 2025	24.9	24.93	24.57	24.96	24.89	12,648
August 18, 2025	24.9	24.9	24.54	24.91	24.88	40,519
August 15, 2025	24.89	24.9	24.9	24.91	24.88	30,339

Reinsurance Group of America, Incorporated (RZB) NYSE