Skip to main content
Reinsurance Group of America, Incorporated (RZC)
NYSE: RZC · Real-Time Price · USD · Preferred Stock
25.57
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

RZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6025.6225.5325.5725.57-0.04%30,096
Dec 4, 202525.5825.6225.5625.5825.58-23,897
Dec 3, 202525.5925.6325.5725.5825.58-0.27%24,615
Dec 2, 202525.6725.6725.5825.6525.650.20%15,782
Dec 1, 202525.5625.6225.5525.6025.60-0.12%24,511
Nov 28, 202525.6625.6625.5725.6325.630.04%31,564
Nov 26, 202525.5525.6325.5125.6225.620.35%28,959
Nov 25, 202525.5525.5625.4625.5325.530.12%54,484
Nov 24, 202525.5225.6425.4825.5025.50-30,674
Nov 21, 202525.4325.5525.3625.5025.500.43%29,112
Nov 20, 202525.5125.5725.3325.3925.39-0.27%59,133
Nov 19, 202525.5425.5525.4625.4625.46-0.31%31,336
Nov 18, 202525.4525.5525.4525.5425.540.20%32,421
Nov 17, 202525.4925.5425.3525.4925.490.04%29,304
Nov 14, 202525.4825.5825.4625.4825.480.08%27,337
Nov 13, 202525.7225.7225.4525.4625.46-1.05%53,403
Nov 12, 202525.8425.8425.6125.7325.73-0.31%12,774
Nov 11, 202525.7525.8325.7025.8125.810.27%19,972
Nov 10, 202525.7125.7425.5825.7425.740.39%18,290
Nov 7, 202525.6725.6725.5625.6425.64-0.08%16,216
Nov 6, 202525.6525.6825.5625.6625.660.16%19,012
Nov 5, 202525.5625.6625.5425.6225.620.39%27,130
Nov 4, 202525.5125.5325.4525.5225.52-0.08%19,060
Nov 3, 202525.5725.5725.4525.5425.54-0.23%16,546
Oct 31, 202525.6125.6125.3725.6025.600.23%99,919
Oct 30, 202525.6425.6425.5125.5425.54-0.43%14,371
Oct 29, 202525.6925.6925.5525.6525.650.08%14,458
Oct 28, 202525.7225.7225.6325.6325.63-0.31%9,117
Oct 27, 202525.7225.7225.6625.7125.710.16%12,895
Oct 24, 202525.6725.6925.6025.6725.670.23%12,748
Oct 23, 202525.6725.6725.5725.6125.61-0.04%12,422
Oct 22, 202525.7525.7625.5925.6225.62-0.39%11,906
Oct 21, 202525.7025.7825.7025.7225.720.23%17,303
Oct 20, 202525.6925.6925.6225.6625.660.31%17,956
Oct 17, 202525.5025.6525.4625.5825.580.55%35,638
Oct 16, 202525.5725.5725.4225.4425.44-0.31%21,476
Oct 15, 202525.5325.5825.4825.5225.520.16%26,834
Oct 14, 202525.5025.5325.3825.4825.48-0.12%38,014
Oct 13, 202525.5525.5525.4125.5125.510.20%18,712
Oct 10, 202525.6325.6425.4025.4625.46-0.51%20,431
Oct 9, 202525.6325.6525.5125.5925.59-0.04%19,159
Oct 8, 202525.6025.6325.5325.6025.600.20%21,861
Oct 7, 202525.5925.6325.5325.5525.55-0.16%16,782
Oct 6, 202525.5825.6025.4725.5925.590.16%20,421
Oct 3, 202525.6225.6225.5525.5525.55-0.16%16,379
Oct 2, 202525.5925.6025.5325.5925.59-0.04%13,946
Oct 1, 202525.5425.6425.4725.6025.60-0.97%35,246
Sep 30, 202526.0726.0725.8225.8525.40-0.81%124,570
Sep 29, 202526.1126.1125.9826.0625.61-0.15%26,386
Sep 26, 202526.0726.2226.0726.1025.650.12%23,157
Sep 25, 202526.1526.1926.0526.0725.62-0.15%17,171
Sep 24, 202526.1526.1926.1026.1125.66-0.15%20,341
Sep 23, 202526.1026.1526.0926.1525.70-0.08%15,494
Sep 22, 202526.1026.1726.0226.1725.720.27%25,293
Sep 19, 202526.0726.1026.0226.1025.650.19%16,537
Sep 18, 202526.0726.0726.0126.0525.60-0.08%19,803
Sep 17, 202526.1626.1626.0326.0725.62-0.04%15,262
Sep 16, 202526.0326.0825.9426.0825.630.19%18,610
Sep 15, 202525.9526.0325.9426.0325.580.31%16,031
Sep 12, 202525.9425.9525.8525.9525.500.08%18,180
Sep 11, 202525.8625.9425.8625.9325.480.35%24,209
Sep 10, 202525.8925.9025.8025.8425.39-14,321
Sep 9, 202525.7825.8525.7225.8425.390.43%152,606
Sep 8, 202525.7825.8325.7125.7325.29-0.12%76,488
Sep 5, 202525.8725.8825.7425.7625.32-0.04%46,644
Sep 4, 202525.7525.8025.7425.7725.330.27%12,055
Sep 3, 202525.6925.7725.6425.7025.260.16%32,249
Sep 2, 202525.5825.7025.5825.6625.220.39%27,421
Aug 29, 202525.7025.7125.5225.5625.12-0.35%70,766
Aug 28, 202525.6825.7325.6425.6525.210.04%14,155
Aug 27, 202525.7125.7125.6425.6425.20-0.12%14,388
Aug 26, 202525.6625.7325.5825.6725.230.04%36,051
Aug 25, 202525.7525.7925.6525.6625.22-0.08%62,190
Aug 22, 202525.6925.8125.6625.6825.240.12%42,865
Aug 21, 202525.8126.0525.6125.6525.21-0.62%38,215
Aug 20, 202526.0126.0125.7125.8125.37-0.35%67,210
Aug 19, 202526.1426.2925.8825.9025.45-0.58%157,686
Aug 18, 202525.9826.0925.9526.0525.600.42%17,727
Aug 15, 202525.8925.9425.7725.9425.490.43%28,936
Aug 14, 202525.9425.9525.7025.8325.39-0.23%86,225
Aug 13, 202526.0626.0625.8925.8925.44-0.27%36,791
Aug 12, 202525.8125.9625.8125.9625.510.43%21,343
Aug 11, 202525.8225.8525.7425.8525.400.19%17,028
Aug 8, 202525.7625.8025.6925.8025.360.39%9,794
Aug 7, 202525.7725.8125.6825.7025.260.04%16,802
Aug 6, 202525.7425.8125.6725.6925.25-0.04%21,779
Aug 5, 202525.7625.7825.6525.7025.26-0.23%15,514
Aug 4, 202525.7925.8825.7525.7625.32-0.12%16,816
Aug 1, 202525.9825.9825.6425.7925.35-0.50%30,728
Jul 31, 202525.7225.9425.6425.9225.470.78%88,714
Jul 30, 202525.7425.7725.6425.7225.28-0.08%20,879
Jul 29, 202525.7425.8125.6425.7425.300.31%12,598
Jul 28, 202525.7525.7525.6025.6625.22-0.16%14,367
Jul 25, 202525.6725.8025.6525.7025.260.35%32,868
Jul 24, 202525.4825.6625.4825.6125.170.51%38,803
Jul 23, 202525.4325.5025.3825.4825.040.39%70,699
Jul 22, 202525.4425.4425.3625.3824.940.08%26,135
Jul 21, 202525.5025.5025.3525.3624.92-0.35%23,960
Jul 18, 202525.4225.4825.4025.4525.01-0.04%12,719
Jul 17, 202525.3625.7325.3525.4625.020.32%18,925