Canada markets closed

Reinsurance Group of America, Incorporated (RZB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.970.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.9325.0324.8824.9724.9710,800
Apr 30, 202424.9525.1724.7124.9724.9738,000
Apr 29, 202424.9025.1024.8524.9224.928,800
Apr 26, 202424.9225.1024.8524.8524.857,000
Apr 25, 202424.9525.0124.8724.9224.929,800
Apr 24, 202425.1925.1924.9825.1125.119,300
Apr 23, 202424.9025.2224.9025.1525.156,300
Apr 22, 202424.9425.0224.8224.8524.857,400
Apr 19, 202424.8724.9524.8124.9424.947,300
Apr 18, 202424.7824.9324.7424.8024.8015,400
Apr 17, 202424.9124.9224.7424.7724.7713,500
Apr 16, 202424.9024.9724.6724.8824.8814,000
Apr 15, 202424.9324.9324.8424.8524.8532,100
Apr 12, 202424.8225.0024.8224.9924.995,200
Apr 11, 202424.8724.9924.7224.7424.7414,700
Apr 10, 202425.0825.1424.8424.9424.9416,600
Apr 09, 202425.1725.2725.0725.2525.259,900
Apr 08, 202425.2325.2525.1025.2225.2212,800
Apr 05, 202425.0925.1924.9825.1525.1511,300
Apr 04, 202425.0925.2025.0425.0425.0418,300
Apr 03, 202425.0025.0924.9525.0825.0818,300
Apr 02, 202424.9625.0524.9425.0425.0431,600
Apr 01, 202425.0025.0824.8325.0425.0420,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...