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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24.89	24.9	24.9	24.9	24.87	46,403
August 13, 2025	24.85	24.88	24.88	24.9	24.82	102,521
August 12, 2025	24.8	24.81	24.81	24.84	24.79	29,011
August 11, 2025	24.82	24.81	24.81	24.86	24.8	7,140
August 08, 2025	24.79	24.82	24.82	24.84	24.79	5,700
August 07, 2025	24.86	24.79	24.79	24.86	24.76	16,800
August 06, 2025	24.8	24.83	24.83	24.86	24.8	8,343
August 05, 2025	24.82	24.84	24.84	24.85	24.79	12,800
August 04, 2025	24.77	24.86	24.86	24.86	24.77	13,430
August 01, 2025	24.83	24.77	24.77	24.83	24.72	24,446
July 31, 2025	24.8	24.82	24.82	24.88	24.79	53,945
July 30, 2025	24.83	24.86	24.86	24.9	24.77	38,935
July 29, 2025	24.92	24.83	24.83	24.92	24.8	50,400
July 28, 2025	24.9	24.9	24.9	24.93	24.81	7,000
July 25, 2025	24.79	24.9	24.9	24.95	24.75	27,700
July 24, 2025	24.75	24.72	24.72	24.85	24.71	15,300
July 23, 2025	24.83	24.78	24.78	24.86	24.78	13,602
July 22, 2025	24.83	24.81	24.81	24.89	24.76	12,443
July 21, 2025	24.9	24.87	24.87	24.91	24.82	23,523
July 18, 2025	24.94	24.89	24.89	24.94	24.85	13,000
July 17, 2025	24.85	24.85	24.85	24.9	24.81	9,300
July 16, 2025	24.85	24.88	24.88	24.93	24.83	7,832
July 15, 2025	24.81	24.89	24.89	24.93	24.81	8,800
July 14, 2025	24.86	24.91	24.91	24.91	24.86	14,345
July 11, 2025	24.93	24.91	24.91	24.93	24.85	13,800
July 10, 2025	24.9	24.89	24.89	24.94	24.83	12,725
July 09, 2025	24.79	24.85	24.85	24.93	24.78	10,400
July 08, 2025	24.75	24.84	24.84	24.84	24.75	9,520
July 07, 2025	24.75	24.74	24.74	24.79	24.73	21,200
July 03, 2025	24.72	24.78	24.78	24.79	24.62	10,346

Reinsurance Group of America, Incorporated (RZB) NYSE