RZA - Reinsurance Group of America, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201927.4927.6027.4027.6027.6010,600
Sep 16, 201927.3027.5527.1327.5027.5019,500
Sep 13, 201927.5827.5826.8627.2027.2031,400
Sep 12, 201927.4627.6327.4027.5627.5619,400
Sep 11, 201927.4827.5327.2927.4227.4214,900
Sep 10, 201927.5227.5927.3127.4927.4917,800
Sep 09, 201927.4627.5227.3627.5227.5218,900
Sep 06, 201927.3727.4627.2927.4527.4522,900
Sep 05, 201927.2827.3727.2027.3127.3118,300
Sep 04, 201927.1827.2927.1327.2827.2832,300
Sep 03, 201927.0627.1826.9627.1627.1624,300
Aug 30, 201927.1527.2427.0027.0027.0085,300
Aug 29, 201927.3027.3026.9327.1527.1524,200
Aug 29, 20190.388 Dividend
Aug 28, 201927.4827.6927.4727.6727.2844,500
Aug 27, 201927.4127.4927.3027.4827.0930,100
Aug 26, 201927.4527.4527.2627.3827.0013,800
Aug 23, 201927.6027.6027.2927.4127.0323,000
Aug 22, 201927.6527.6527.4827.5127.1228,300
Aug 21, 201927.6227.7327.5427.6527.2613,300
Aug 20, 201927.4927.5527.4827.5027.1127,200
Aug 19, 201927.6327.6827.3627.4927.1019,700
Aug 16, 201927.6927.7027.5127.5627.1710,700
Aug 15, 201927.6627.6927.5527.6927.3023,400
Aug 14, 201927.4927.5527.4227.5527.1621,500
Aug 13, 201927.5427.5627.4327.5227.1371,100
Aug 12, 201927.4827.5427.4327.5427.158,900
Aug 09, 201927.5427.5427.3727.4227.0417,800
Aug 08, 201927.5027.5527.3827.5427.1512,500
Aug 07, 201927.5227.5327.3327.4227.0410,400
Aug 06, 201927.3527.6127.2827.6127.2218,100
Aug 05, 201927.6027.6027.2027.3126.9319,000
Aug 02, 201927.3527.6027.3527.5327.1418,500
Aug 01, 201927.5327.8027.4627.4927.1042,600
Jul 31, 201927.6327.6327.3727.4227.0474,900
Jul 30, 201927.6927.6927.4927.5527.1617,600
Jul 29, 201927.6227.6927.5527.6927.3048,500
Jul 26, 201927.5627.6527.4527.6027.21168,100
Jul 25, 201927.5527.5927.3727.4727.0819,800
Jul 24, 201927.4427.5827.4027.5827.1920,900
Jul 23, 201927.4027.4827.2527.3927.0116,300
Jul 22, 201927.3527.4527.3527.3526.9711,800
Jul 19, 201927.2427.4527.2127.3526.9750,900
Jul 18, 201927.3727.4027.2127.3426.9628,800
Jul 17, 201927.2227.3827.2227.3126.9315,400
Jul 16, 201927.3127.3427.1927.2626.8823,700
Jul 15, 201927.3027.3427.1527.2526.8710,200
Jul 12, 201927.2527.3127.2127.2126.8311,100
Jul 11, 201927.1427.2027.1427.1726.7917,200
Jul 10, 201927.1527.3027.0927.1926.8121,700
Jul 09, 201927.1527.2927.0527.0926.7134,300
Jul 08, 201927.1527.2227.1027.2226.849,100
Jul 05, 201927.2227.2227.0227.0726.6918,600
Jul 03, 201927.1027.2727.0027.2226.8471,300
Jul 02, 201926.8127.1226.8027.0826.7036,800
Jul 01, 201926.7126.8326.6926.8026.4273,500
Jun 28, 201926.8826.9626.5826.5826.21103,100
Jun 27, 201926.9626.9626.8026.8326.4520,200
Jun 26, 201926.9226.9626.8626.9226.5424,200
Jun 25, 201926.9027.0026.8526.9426.5626,300
Jun 24, 201926.9626.9626.8226.8626.4816,000
Jun 21, 201926.9527.0026.8726.9126.5332,300
Jun 20, 201926.8526.9526.8526.8726.4923,500
Jun 19, 201926.9626.9926.7726.7726.3938,800
Jun 18, 201927.0827.1126.9026.9226.5452,800
Jun 17, 201926.9227.1626.9226.9926.6125,600
Jun 14, 201926.8926.9326.7726.9226.5438,400
Jun 13, 201926.8626.9226.7726.9026.5220,400
Jun 12, 201926.8526.8626.7726.7726.3911,100
Jun 11, 201926.8726.8726.7726.7926.4112,000
Jun 10, 201926.9026.9626.7926.8426.4631,800
Jun 07, 201926.8726.8726.8126.8326.4518,800
Jun 06, 201926.8926.9526.7726.7726.3919,100
Jun 05, 201926.8426.9126.7926.8026.4233,100
Jun 04, 201926.9726.9726.7326.8026.4248,700
Jun 03, 201926.9226.9226.7226.8426.468,400
May 31, 201926.7526.8626.6526.8526.4720,800
May 30, 201926.9627.0626.7526.7526.3724,500
May 30, 20190.388 Dividend
May 29, 201927.3927.4627.2027.2126.4540,600
May 28, 201927.2227.4627.2227.4626.6912,600
May 24, 201927.2827.3227.1827.3226.5511,000
May 23, 201927.0327.2927.0027.2826.5115,800
May 22, 201927.1627.1926.9827.1926.4310,400
May 21, 201927.1127.1626.9227.0326.2711,100
May 20, 201927.1727.1726.9426.9726.2129,000
May 17, 201927.1127.2227.1127.1626.4015,000
May 16, 201927.1027.2727.0127.1526.3940,400
May 15, 201926.9227.1526.9227.1526.3917,100
May 14, 201926.7527.0026.6426.9926.2325,800
May 13, 201926.7326.8426.6426.8226.0716,600
May 10, 201926.7626.8426.6826.8426.0913,400
May 09, 201926.7326.7626.6526.7626.0117,300
May 08, 201926.7026.7626.6426.7626.0118,700
May 07, 201926.7626.7726.6926.7626.0143,200
May 06, 201926.6926.7726.6026.7726.0245,200
May 03, 201926.7326.7326.6326.7025.9521,000
May 02, 201926.7726.7726.6626.7325.9821,300
May 01, 201926.7726.7726.6626.7726.0216,400
Apr 30, 201926.6626.7726.6126.7726.0253,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...