Reinsurance Group of Amer... (RZB)

AI Score

Unlock

24.69

0.04 (0.16%)

At close: Apr 11, 2025, 3:58 PM

24.55

-0.57%

After-hours: Apr 11, 2025, 05:05 PM EDT

Reinsurance of America Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	24.84	24.84	24.84	24.84	24.60	24.60	24.65	24.65	-0.88%	28,094
Apr 9, 2025	24.48	24.48	24.87	24.87	24.33	24.33	24.87	24.87	1.10%	20,100
Apr 8, 2025	24.56	24.56	24.69	24.69	24.50	24.50	24.60	24.60	0.65%	34,930
Apr 7, 2025	24.38	24.38	24.67	24.67	24.17	24.17	24.44	24.44	-0.41%	53,300
Apr 4, 2025	24.51	24.51	24.67	24.67	24.43	24.43	24.54	24.54	-0.12%	43,000
Apr 3, 2025	24.58	24.58	24.62	24.62	24.51	24.51	24.57	24.57	-0.32%	23,421
Apr 2, 2025	24.53	24.53	24.69	24.69	24.53	24.53	24.65	24.65	0.08%	20,548
Apr 1, 2025	24.59	24.59	24.68	24.68	24.59	24.59	24.63	24.63	0.08%	12,948
Mar 31, 2025	24.62	24.62	24.70	24.70	24.57	24.57	24.61	24.61	-0.24%	152,700
Mar 28, 2025	24.66	24.66	24.78	24.78	24.65	24.65	24.67	24.67	0.00%	10,217
Mar 27, 2025	24.66	24.66	24.75	24.75	24.65	24.65	24.67	24.67	0.04%	27,607
Mar 26, 2025	24.72	24.72	24.78	24.78	24.66	24.66	24.66	24.66	-0.56%	10,602
Mar 25, 2025	24.74	24.74	24.80	24.80	24.66	24.66	24.80	24.80	0.45%	21,840
Mar 24, 2025	24.66	24.66	24.78	24.78	24.66	24.66	24.69	24.69	0.12%	14,125
Mar 21, 2025	24.66	24.66	24.72	24.72	24.66	24.66	24.66	24.66	0.08%	10,423
Mar 20, 2025	24.67	24.67	24.75	24.75	24.61	24.61	24.64	24.64	-0.24%	30,734
Mar 19, 2025	24.67	24.67	24.74	24.74	24.62	24.62	24.70	24.70	0.08%	20,100
Mar 18, 2025	24.69	24.69	24.78	24.78	24.62	24.62	24.68	24.68	-0.28%	19,100
Mar 17, 2025	24.74	24.74	24.75	24.75	24.68	24.68	24.75	24.75	0.24%	13,600
Mar 14, 2025	24.69	24.69	24.83	24.83	24.66	24.66	24.69	24.69	-0.24%	16,727
Mar 13, 2025	24.64	24.64	24.77	24.77	24.64	24.64	24.75	24.75	0.16%	15,000
Mar 12, 2025	24.64	24.64	24.71	24.71	24.61	24.61	24.71	24.71	0.28%	26,700
Mar 11, 2025	24.62	24.62	24.65	24.65	24.59	24.59	24.64	24.64	0.08%	18,100
Mar 10, 2025	24.62	24.62	26.00	26.00	24.62	24.62	24.62	24.62	0.00%	31,400
Mar 7, 2025	24.72	24.72	24.77	24.77	24.62	24.62	24.62	24.62	-0.28%	29,317
Mar 6, 2025	24.73	24.73	24.73	24.73	24.63	24.63	24.69	24.69	-0.16%	33,123
Mar 5, 2025	24.74	24.74	24.74	24.74	24.69	24.69	24.73	24.73	0.24%	28,230
Mar 4, 2025	24.72	24.72	24.72	24.72	24.58	24.58	24.67	24.67	0.04%	38,900
Mar 3, 2025	24.74	24.74	24.79	24.79	24.65	24.65	24.66	24.66	-0.20%	65,521
Feb 28, 2025	24.68	24.68	24.80	24.80	24.68	24.68	24.71	24.71	-1.16%	40,900
Feb 27, 2025	24.99	24.63	25.00	24.64	24.92	24.56	25.00	24.64	0.08%	37,400
Feb 26, 2025	24.88	24.52	24.98	24.62	24.88	24.52	24.98	24.62	0.44%	50,115
Feb 25, 2025	25.03	24.67	25.05	24.69	24.84	24.48	24.87	24.51	-0.64%	506,900
Feb 24, 2025	25.03	24.67	25.06	24.70	25.01	24.65	25.03	24.67	0.00%	8,821
Feb 21, 2025	24.94	24.58	25.03	24.67	24.92	24.56	25.03	24.67	0.24%	15,540
Feb 20, 2025	24.95	24.59	25.03	24.67	24.90	24.54	24.97	24.61	0.48%	27,240
Feb 19, 2025	24.90	24.54	24.94	24.58	24.81	24.45	24.85	24.49	-0.24%	17,906
Feb 18, 2025	24.82	24.46	24.92	24.56	24.82	24.46	24.91	24.55	0.08%	6,314
Feb 14, 2025	24.84	24.48	24.91	24.55	24.84	24.48	24.89	24.53	0.24%	12,209
Feb 13, 2025	24.83	24.47	24.90	24.54	24.82	24.46	24.83	24.47	-0.04%	7,500
Feb 12, 2025	24.73	24.37	24.84	24.48	24.70	24.34	24.84	24.48	0.04%	14,221
Feb 11, 2025	24.79	24.43	24.87	24.51	24.79	24.43	24.83	24.47	0.16%	4,705
Feb 10, 2025	24.75	24.39	24.87	24.51	24.75	24.39	24.79	24.43	0.28%	8,441
Feb 7, 2025	24.73	24.37	24.78	24.42	24.72	24.36	24.72	24.36	-0.24%	14,048
Feb 6, 2025	24.85	24.49	24.85	24.49	24.75	24.39	24.78	24.42	0.12%	7,100
Feb 5, 2025	24.74	24.38	24.88	24.52	24.74	24.38	24.75	24.39	0.04%	16,500
Feb 4, 2025	24.66	24.30	24.76	24.40	24.66	24.30	24.74	24.38	0.08%	11,109
Feb 3, 2025	24.77	24.41	24.90	24.54	24.65	24.29	24.72	24.36	-0.28%	7,500
Jan 31, 2025	24.80	24.44	24.88	24.52	24.72	24.36	24.79	24.43	-0.40%	20,200
Jan 30, 2025	24.82	24.46	24.90	24.54	24.74	24.38	24.89	24.53	0.81%	10,900