Reinsurance Group of Amer... (RZB)
NYSE: RZB
· Real-Time Price · USD
24.89
-0.01 (-0.04%)
At close: Aug 15, 2025, 2:23 PM
RZB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 24.89 | 24.90 | 24.87 | 24.90 | 24.90 | 0.08% | 46,403 |
Aug 13, 2025 | 24.85 | 24.90 | 24.82 | 24.88 | 24.88 | 0.28% | 102,521 |
Aug 12, 2025 | 24.80 | 24.84 | 24.79 | 24.81 | 24.81 | 0.00% | 29,011 |
Aug 11, 2025 | 24.82 | 24.86 | 24.80 | 24.81 | 24.81 | -0.04% | 7,140 |
Aug 8, 2025 | 24.79 | 24.84 | 24.79 | 24.82 | 24.82 | 0.12% | 5,700 |
Aug 7, 2025 | 24.86 | 24.86 | 24.76 | 24.79 | 24.79 | -0.16% | 16,800 |
Aug 6, 2025 | 24.80 | 24.86 | 24.80 | 24.83 | 24.83 | -0.04% | 8,343 |
Aug 5, 2025 | 24.82 | 24.85 | 24.79 | 24.84 | 24.84 | -0.08% | 12,800 |
Aug 4, 2025 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | 0.36% | 13,430 |
Aug 1, 2025 | 24.83 | 24.83 | 24.72 | 24.77 | 24.77 | -0.20% | 24,446 |
Jul 31, 2025 | 24.80 | 24.88 | 24.79 | 24.82 | 24.82 | -0.16% | 53,945 |
Jul 30, 2025 | 24.83 | 24.90 | 24.77 | 24.86 | 24.86 | 0.12% | 38,935 |
Jul 29, 2025 | 24.92 | 24.92 | 24.80 | 24.83 | 24.83 | -0.28% | 50,400 |
Jul 28, 2025 | 24.90 | 24.93 | 24.81 | 24.90 | 24.90 | 0.00% | 7,000 |
Jul 25, 2025 | 24.79 | 24.95 | 24.75 | 24.90 | 24.90 | 0.73% | 27,700 |
Jul 24, 2025 | 24.75 | 24.85 | 24.71 | 24.72 | 24.72 | -0.24% | 15,300 |
Jul 23, 2025 | 24.83 | 24.86 | 24.78 | 24.78 | 24.78 | -0.12% | 13,602 |
Jul 22, 2025 | 24.83 | 24.89 | 24.76 | 24.81 | 24.81 | -0.24% | 12,443 |
Jul 21, 2025 | 24.90 | 24.91 | 24.82 | 24.87 | 24.87 | -0.08% | 23,523 |
Jul 18, 2025 | 24.94 | 24.94 | 24.85 | 24.89 | 24.89 | 0.16% | 13,000 |