Skip to main content
Reinsurance Group of America, Incorporated (RZB)
NYSE: RZB · Real-Time Price · USD · Preferred Stock
25.03
+0.07 (0.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

RZB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9725.0524.9525.0325.030.28%20,737
Mar 5, 202624.9125.0524.9124.9624.960.04%4,594
Mar 4, 202625.0325.0324.9524.9524.95-0.24%6,105
Mar 3, 202624.8925.0624.8925.0125.01-0.08%16,554
Mar 2, 202625.0025.0524.9525.0325.03-21,109
Feb 27, 202624.9225.0324.9225.0325.03-1.03%120,517
Feb 26, 202625.2725.3625.2725.2924.93-0.08%15,247
Feb 25, 202625.2725.3825.2725.3124.950.04%821,479
Feb 24, 202625.1725.3325.1725.3024.940.46%463,495
Feb 23, 202625.1625.2125.1625.1924.830.06%15,045
Feb 20, 202625.1825.2125.1525.1724.81-0.04%7,545
Feb 19, 202625.1725.2325.1525.1824.82-0.08%8,786
Feb 18, 202625.2025.2425.1725.2024.840.04%10,687
Feb 17, 202625.1425.2425.1425.1924.830.20%11,170
Feb 13, 202625.1725.1725.1125.1424.78-0.12%10,583
Feb 12, 202625.1825.2125.1725.1724.81-0.12%497,946
Feb 11, 202625.1225.2625.1125.2024.840.16%71,143
Feb 10, 202625.0925.1925.0925.1624.800.16%9,219
Feb 9, 202625.1125.1425.0825.1224.760.08%14,572
Feb 6, 202625.0925.1425.0525.1024.74-0.08%19,024
Feb 5, 202625.1125.1225.0425.1224.760.32%19,457
Feb 4, 202625.0325.1125.0325.0424.68-0.24%7,419
Feb 3, 202625.1425.1425.0425.1024.740.08%698,687
Feb 2, 202625.1025.1325.0625.0824.720.24%27,109
Jan 30, 202625.1525.1525.0025.0224.66-0.20%59,390
Jan 29, 202625.1525.1525.0725.0724.71-0.28%568,031
Jan 28, 202625.1225.1525.0825.1424.780.28%11,686
Jan 27, 202625.1525.1525.0725.0724.71-0.08%8,996
Jan 26, 202625.1525.1525.0525.0924.730.16%10,592
Jan 23, 202625.0825.1025.0325.0524.690.04%30,646
Jan 22, 202625.0225.1025.0225.0424.68-0.04%18,448
Jan 21, 202624.9825.1324.9525.0524.690.12%13,047
Jan 20, 202625.0525.1024.9025.0224.66-0.28%28,850
Jan 16, 202625.0325.0925.0225.0924.730.20%20,582
Jan 15, 202625.0025.0525.0025.0424.680.16%111,884
Jan 14, 202625.0425.1425.0025.0024.64-0.14%18,922
Jan 13, 202625.0425.0525.0325.0424.680.02%9,036
Jan 12, 202624.9525.0424.9425.0324.670.32%225,350
Jan 9, 202624.9524.9824.9124.9524.60-14,007
Jan 8, 202624.8724.9824.8724.9524.600.08%20,903
Jan 7, 202624.9024.9624.8624.9324.580.12%8,317
Jan 6, 202624.9324.9424.8324.9024.55-0.12%12,188
Jan 5, 202624.8824.9724.8724.9324.580.08%21,044
Jan 2, 202624.8524.9324.8424.9124.560.36%13,707
Dec 31, 202524.9224.9524.8024.8224.47-0.40%37,112
Dec 30, 202524.8724.9224.8624.9224.570.20%10,678
Dec 29, 202524.8224.8824.8224.8724.52-0.16%6,472
Dec 26, 202524.9024.9124.8324.9124.560.08%14,129
Dec 24, 202524.8024.9124.8024.8924.540.32%4,690
Dec 23, 202524.8624.8624.8024.8124.46-0.20%19,716
Dec 22, 202524.8824.8824.8224.8624.510.04%17,003
Dec 19, 202524.7924.8724.7824.8524.500.08%26,396
Dec 18, 202524.8324.8524.7724.8324.480.16%25,537
Dec 17, 202524.8224.8824.7624.7924.44-0.24%22,589
Dec 16, 202524.8324.9324.8324.8524.500.04%19,269
Dec 15, 202524.9124.9524.7924.8424.49-9,912
Dec 12, 202524.7824.9224.7824.8424.49-18,239
Dec 11, 202524.8624.9824.8124.8424.49-0.08%1,243,375
Dec 10, 202524.8724.9024.8224.8624.51-9,959
Dec 9, 202524.9724.9724.8524.8624.51-0.12%33,766
Dec 8, 202524.8224.9524.8224.8924.540.16%15,208
Dec 5, 202524.8524.9524.8524.8524.50-0.04%16,332
Dec 4, 202524.8324.8924.7924.8624.510.12%38,386
Dec 3, 202524.8224.9524.8124.8324.48-0.16%48,625
Dec 2, 202524.7924.9224.7924.8724.520.10%826,643
Dec 1, 202524.7724.8524.7624.8524.49-0.86%20,819
Nov 28, 202525.0625.1125.0625.0624.35-0.16%4,980
Nov 26, 202525.0825.1125.0425.1024.390.28%8,439
Nov 25, 202525.2425.2425.0325.0324.32-0.58%12,710
Nov 24, 202525.1125.2225.1125.1824.460.26%9,092
Nov 21, 202525.0125.1825.0125.1124.400.44%21,772
Nov 20, 202524.9325.1824.9325.0024.29-0.16%10,460
Nov 19, 202525.0325.0524.9925.0424.330.04%4,670
Nov 18, 202524.9025.0524.9025.0324.32-18,849
Nov 17, 202524.8725.0524.8725.0324.320.44%21,157
Nov 14, 202524.9125.0024.8724.9224.210.04%24,551
Nov 13, 202524.9324.9824.9124.9124.20-0.04%8,987
Nov 12, 202524.9925.0224.9124.9224.21-0.28%8,492
Nov 11, 202525.0425.0924.9824.9924.28-0.12%4,485
Nov 10, 202524.9625.0924.9525.0224.310.26%8,810
Nov 7, 202524.8625.0024.8624.9624.250.14%111,256
Nov 6, 202524.9725.0224.9024.9224.21-7,217
Nov 5, 202524.9024.9924.9024.9224.21-16,764
Nov 4, 202524.8924.9624.8524.9224.21-0.04%17,022
Nov 3, 202524.9524.9724.9224.9324.220.04%15,135
Oct 31, 202524.9525.0824.8524.9224.21-0.52%29,020
Oct 30, 202524.9625.1024.9625.0524.340.08%7,177
Oct 29, 202525.0225.1325.0225.0324.32-0.16%5,630
Oct 28, 202525.0025.2025.0025.0724.360.16%3,962
Oct 27, 202525.0525.0924.9825.0324.320.20%9,876
Oct 24, 202524.9425.0524.9424.9824.270.16%10,183
Oct 23, 202524.9625.0524.9424.9424.23-0.28%11,812
Oct 22, 202524.9725.0924.9725.0124.30-0.16%11,187
Oct 21, 202525.0725.1425.0325.0524.340.08%20,360
Oct 20, 202524.9525.1124.9525.0324.320.32%18,683
Oct 17, 202524.9525.0124.9124.9524.240.08%24,505
Oct 16, 202524.9525.0024.8924.9324.220.20%15,518
Oct 15, 202524.9424.9724.8824.8824.17-6,828
Oct 14, 202524.9924.9924.8824.8824.17-0.20%10,164
Oct 13, 202524.9225.0924.9224.9324.220.12%6,490