Advertisement
U.S. markets closed

Reinsurance Group of America, Incorporated (RZB)

NYSE - NYSE Delayed Price. Currency in USD
25.00-0.13 (-0.52%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.1225.1924.9725.0025.0023,800
Mar 27, 202424.9925.1324.9825.1325.1321,200
Mar 26, 202425.0625.0724.9725.0225.0217,600
Mar 25, 202425.1525.1524.9824.9824.9815,400
Mar 22, 202425.1725.1725.0425.0825.0814,500
Mar 21, 202424.9625.1924.9325.0625.0656,400
Mar 20, 202424.9024.9424.8124.9224.9218,800
Mar 19, 202424.7324.8524.7324.8324.8340,000
Mar 18, 202424.6824.7324.5924.7024.7049,000
Mar 15, 202424.6924.6924.5524.6524.6528,000
Mar 14, 202424.8024.8024.6424.6924.6935,400
Mar 13, 202424.8424.9224.7624.8224.8235,700
Mar 12, 202424.7624.8224.7024.8124.8144,100
Mar 11, 202424.7324.8024.6624.7624.7625,900
Mar 08, 202424.6624.7524.6424.7324.7329,900
Mar 07, 202424.7324.8024.5624.6424.6491,300
Mar 06, 202424.6924.8324.6324.6724.6729,500
Mar 05, 202424.8725.0124.5924.6324.6399,200
Mar 04, 202425.0525.0624.8824.8824.8821,400
Mar 01, 202425.1025.1025.0025.0325.0318,800
Feb 29, 202425.0825.2525.0325.0925.0930,600
Feb 29, 20240.359 Dividend
Feb 28, 202425.3425.4925.3025.3024.947,100
Feb 27, 202425.3625.4825.3125.3324.9720,100
Feb 26, 202425.4625.4825.3125.3424.9823,900
Feb 23, 202425.4625.4625.3925.4325.0725,300
Feb 22, 202425.3625.4425.3225.4025.0487,800
Feb 21, 202425.3525.3825.3025.3424.9915,500
Feb 20, 202425.2525.3825.2525.3324.9795,000
Feb 16, 202425.2625.3525.1825.2524.8910,700
Feb 15, 202425.4525.4525.3325.3324.979,000
Feb 14, 202425.4025.4525.2225.2824.9213,000
Feb 13, 202425.3825.4625.2325.3424.9811,800
Feb 12, 202425.5425.6225.3325.5025.1426,300
Feb 09, 202425.3225.5425.3225.4825.1220,200
Feb 08, 202425.3325.5025.2825.3825.0218,100
Feb 07, 202425.5425.5725.3325.3324.978,300
Feb 06, 202425.5425.6425.4325.5425.1817,800
Feb 05, 202425.4325.5625.4325.5425.18127,300
Feb 02, 202425.3825.6625.2225.5325.17111,600
Feb 01, 202425.6025.6325.3125.6325.27121,000
Jan 31, 202425.5925.5925.3425.5325.1797,900
Jan 30, 202425.6625.7525.5125.5425.1813,500
Jan 29, 202425.4525.7025.4525.6025.2427,900
Jan 26, 202425.5025.5025.4125.4425.08164,500
Jan 25, 202425.4525.7025.4125.4825.1270,900
Jan 24, 202425.4625.5925.3825.4425.0822,900
Jan 23, 202425.4025.5125.3525.4525.0929,100
Jan 22, 202425.3225.3925.2825.3324.9759,500
Jan 19, 202425.3025.3225.0225.2924.9361,000
Jan 18, 202425.3325.3325.1125.2124.8513,200
Jan 17, 202425.3125.4425.1625.4025.0419,300
Jan 16, 202425.5225.5425.2725.3124.9517,800
Jan 12, 202425.5225.5825.2725.5625.209,300
Jan 11, 202425.4525.5525.3325.4725.1128,700
Jan 10, 202425.3925.5725.3425.3725.0115,100
Jan 09, 202425.3525.5925.2525.4925.1313,300
Jan 08, 202425.4825.5825.3025.3625.0022,300
Jan 05, 202425.4425.4925.2425.3324.9793,900
Jan 04, 202425.5025.6225.3525.4025.0322,500
Jan 03, 202425.3225.5425.2225.4125.0524,900
Jan 02, 202425.4825.6725.2025.3324.977,600
Dec 29, 202325.5425.6725.2825.2824.9251,400
Dec 28, 202325.6825.7825.6125.6325.2715,500
Dec 27, 202325.5925.6625.4725.6425.2824,400
Dec 26, 202325.4925.6425.4425.6225.2615,600
Dec 22, 202325.3925.5025.1025.4225.0619,500
Dec 21, 202325.3025.4025.1825.2724.9114,800
Dec 20, 202325.0725.3525.0725.2624.9030,200
Dec 19, 202324.7725.1724.7625.0724.7123,500
Dec 18, 202324.8625.0424.6824.8224.4728,100
Dec 15, 202325.0925.2224.7524.9624.6123,800
Dec 14, 202324.7725.1924.7025.0724.7156,600
Dec 13, 202324.3224.8424.3124.6424.29101,700
Dec 12, 202324.3424.3924.2524.3023.9619,300
Dec 11, 202324.5924.5924.2524.3423.9933,100
Dec 08, 202324.5124.6724.3824.5224.1724,900
Dec 07, 202324.6324.8524.5424.5624.2130,900
Dec 06, 202324.8324.8324.5224.5824.2340,700
Dec 05, 202324.8224.9624.7024.7024.3530,700
Dec 04, 202325.2425.2424.8024.8124.4620,600
Dec 01, 202325.1625.2825.1625.1924.8319,200
Nov 30, 202325.5725.7525.1625.1824.8263,800
Nov 30, 20230.359 Dividend
Nov 29, 202326.1526.4725.8525.8525.1331,100
Nov 28, 202326.0426.2425.8626.0025.2830,300
Nov 27, 202325.8026.1525.7526.0125.2822,100
Nov 24, 202325.6625.8225.4325.8025.0815,200
Nov 22, 202325.7525.8325.4925.5924.8817,600
Nov 21, 202325.7625.8825.6025.7625.0414,800
Nov 20, 202325.7625.9725.6525.8225.1017,200
Nov 17, 202325.8425.9925.7225.8325.1117,700
Nov 16, 202325.7925.8725.7625.8425.127,000
Nov 15, 202325.7025.9525.6925.8725.1538,400
Nov 14, 202325.4625.8925.4625.7525.0364,500
Nov 13, 202325.1325.3825.1225.3324.6225,600
Nov 10, 202325.2725.2925.0225.2024.509,800
Nov 09, 202325.3025.3025.0525.1824.4811,700
Nov 08, 202325.2625.3525.1625.3024.6018,600
Nov 07, 202325.1525.3025.1525.2624.565,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...