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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	24.66	24.77	24.77	24.83	24.65	21,300
July 01, 2025	24.62	24.67	24.67	24.71	24.6	27,800
June 30, 2025	24.61	24.55	24.55	24.81	24.55	1.69M
June 27, 2025	24.63	24.61	24.61	24.75	24.5	829,000
June 26, 2025	24.72	24.68	24.68	24.74	24.57	142,100
June 25, 2025	24.69	24.68	24.68	24.7	24.58	96,500
June 24, 2025	24.69	24.69	24.69	24.73	24.69	84,026
June 23, 2025	24.7	24.64	24.64	24.79	24.63	96,943
June 20, 2025	24.63	24.64	24.64	24.69	24.63	41,413
June 18, 2025	24.7	24.65	24.65	24.75	24.56	107,103
June 17, 2025	24.61	24.68	24.68	24.75	24.6	105,437
June 16, 2025	24.7	24.61	24.61	24.72	24.61	69,300
June 13, 2025	24.68	24.66	24.66	24.76	24.64	146,117
June 12, 2025	24.62	24.7	24.7	24.7	24.62	132,700
June 11, 2025	24.58	24.62	24.62	24.68	24.57	113,805
June 10, 2025	24.5	24.54	24.54	24.55	24.42	89,043
June 09, 2025	24.47	24.49	24.49	24.52	24.42	93,500
June 06, 2025	24.53	24.44	24.44	24.53	24.44	50,200
June 05, 2025	24.54	24.52	24.52	24.59	24.5	19,219
June 04, 2025	24.55	24.54	24.54	24.62	24.51	36,747
June 03, 2025	24.59	24.54	24.54	24.62	24.5	32,100
June 02, 2025	24.55	24.61	24.61	24.67	24.54	15,173
May 30, 2025	24.6	24.68	24.68	24.82	24.53	84,748
May 29, 2025	25	25.03	24.67	25.1	24.97	8,632
May 28, 2025	25.12	25.04	24.68	25.12	25	1.21M
May 27, 2025	25.09	25.03	24.67	25.09	25	28,100
May 23, 2025	24.96	24.96	24.96	25.04	24.92	18,972
May 22, 2025	24.86	25.02	25.02	25.03	24.86	65,200
May 21, 2025	24.97	24.95	24.95	25.02	24.81	55,407

Reinsurance Group of America, Incorporated (RZB) NYSE