Reinsurance Group of America, Incorporated (RZB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 25.20 | 25.27 | 25.11 | 25.25 | 25.25 | 25,600 |
| 26 sept 2024 | 25.16 | 25.28 | 25.16 | 25.28 | 25.28 | 11,000 |
| 25 sept 2024 | 25.29 | 25.29 | 25.16 | 25.20 | 25.20 | 11,800 |
| 24 sept 2024 | 25.13 | 25.30 | 25.13 | 25.29 | 25.29 | 15,300 |
| 23 sept 2024 | 25.26 | 25.28 | 25.14 | 25.23 | 25.23 | 19,400 |
| 20 sept 2024 | 25.12 | 25.25 | 25.12 | 25.23 | 25.23 | 10,600 |
| 19 sept 2024 | 25.12 | 25.26 | 25.12 | 25.23 | 25.23 | 25,400 |
| 18 sept 2024 | 25.08 | 25.16 | 25.02 | 25.09 | 25.09 | 29,400 |
| 17 sept 2024 | 25.00 | 25.12 | 25.00 | 25.07 | 25.07 | 45,500 |
| 16 sept 2024 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | 33,900 |
| 13 sept 2024 | 25.00 | 25.11 | 24.99 | 25.03 | 25.03 | 21,800 |
| 12 sept 2024 | 25.00 | 25.05 | 25.00 | 25.01 | 25.01 | 16,500 |
| 11 sept 2024 | 24.94 | 25.02 | 24.91 | 25.01 | 25.01 | 23,400 |
| 10 sept 2024 | 25.01 | 25.02 | 24.90 | 25.00 | 25.00 | 13,200 |
| 09 sept 2024 | 24.87 | 25.02 | 24.87 | 25.01 | 25.01 | 13,400 |
| 06 sept 2024 | 24.98 | 25.01 | 24.85 | 24.89 | 24.89 | 13,800 |
| 05 sept 2024 | 24.90 | 25.00 | 24.87 | 24.95 | 24.95 | 19,600 |
| 04 sept 2024 | 24.75 | 24.90 | 24.75 | 24.88 | 24.88 | 11,900 |
| 03 sept 2024 | 24.79 | 24.79 | 24.68 | 24.75 | 24.75 | 17,100 |
| 30 ago 2024 | 24.86 | 24.89 | 24.67 | 24.73 | 24.73 | 94,900 |
| 30 ago 2024 | 0.359 Dividendo | |||||
| 29 ago 2024 | 25.16 | 25.19 | 25.12 | 25.12 | 24.76 | 43,300 |
| 28 ago 2024 | 25.16 | 25.20 | 25.11 | 25.15 | 24.79 | 13,700 |
| 27 ago 2024 | 25.20 | 25.25 | 25.13 | 25.13 | 24.77 | 24,100 |
| 26 ago 2024 | 25.19 | 25.30 | 25.16 | 25.20 | 24.84 | 25,700 |
| 23 ago 2024 | 25.20 | 25.30 | 25.15 | 25.19 | 24.83 | 19,300 |
| 22 ago 2024 | 25.23 | 25.30 | 25.17 | 25.23 | 24.87 | 8,500 |
| 21 ago 2024 | 25.25 | 25.27 | 25.18 | 25.20 | 24.84 | 16,900 |
| 20 ago 2024 | 25.15 | 25.31 | 25.15 | 25.22 | 24.86 | 6,200 |
| 19 ago 2024 | 25.20 | 25.24 | 25.15 | 25.18 | 24.82 | 12,500 |
| 16 ago 2024 | 25.12 | 25.29 | 25.12 | 25.20 | 24.84 | 16,200 |
| 15 ago 2024 | 25.20 | 25.40 | 25.07 | 25.30 | 24.94 | 33,400 |
| 14 ago 2024 | 25.27 | 25.42 | 25.27 | 25.30 | 24.94 | 8,400 |
| 13 ago 2024 | 25.11 | 25.31 | 25.11 | 25.31 | 24.95 | 5,500 |
| 12 ago 2024 | 25.03 | 25.14 | 25.00 | 25.06 | 24.70 | 16,300 |
| 09 ago 2024 | 25.00 | 25.15 | 24.96 | 25.03 | 24.67 | 8,300 |
| 08 ago 2024 | 25.00 | 25.15 | 24.99 | 25.06 | 24.70 | 12,800 |
| 07 ago 2024 | 25.02 | 25.13 | 24.94 | 25.01 | 24.65 | 20,600 |
| 06 ago 2024 | 24.93 | 25.13 | 24.93 | 25.08 | 24.72 | 23,700 |
| 05 ago 2024 | 24.30 | 25.14 | 24.30 | 25.05 | 24.69 | 48,800 |
| 02 ago 2024 | 25.00 | 25.19 | 24.97 | 25.04 | 24.68 | 15,000 |
| 01 ago 2024 | 25.13 | 25.26 | 25.08 | 25.17 | 24.81 | 17,300 |
| 31 jul 2024 | 25.17 | 25.26 | 25.05 | 25.19 | 24.83 | 26,800 |
| 30 jul 2024 | 25.26 | 25.29 | 25.12 | 25.29 | 24.93 | 8,400 |
| 29 jul 2024 | 25.15 | 25.27 | 25.13 | 25.26 | 24.90 | 7,100 |
| 26 jul 2024 | 25.31 | 25.31 | 25.17 | 25.20 | 24.84 | 15,800 |
| 25 jul 2024 | 25.17 | 25.27 | 25.06 | 25.18 | 24.82 | 10,000 |
| 24 jul 2024 | 25.20 | 25.20 | 25.03 | 25.07 | 24.71 | 10,100 |
| 23 jul 2024 | 25.13 | 25.22 | 25.07 | 25.16 | 24.80 | 14,500 |
| 22 jul 2024 | 25.30 | 25.41 | 25.17 | 25.23 | 24.87 | 17,500 |
| 19 jul 2024 | 25.10 | 25.33 | 25.08 | 25.33 | 24.97 | 12,900 |
| 18 jul 2024 | 25.21 | 25.28 | 25.13 | 25.16 | 24.80 | 7,000 |
| 17 jul 2024 | 25.12 | 25.37 | 25.12 | 25.24 | 24.88 | 13,900 |
| 16 jul 2024 | 25.29 | 25.29 | 25.18 | 25.23 | 24.87 | 8,100 |
| 15 jul 2024 | 25.34 | 25.35 | 25.14 | 25.18 | 24.82 | 17,100 |
| 12 jul 2024 | 25.33 | 25.37 | 25.19 | 25.30 | 24.94 | 10,500 |
| 11 jul 2024 | 25.19 | 25.35 | 25.19 | 25.32 | 24.96 | 68,100 |
| 10 jul 2024 | 25.08 | 25.17 | 25.08 | 25.15 | 24.79 | 10,000 |
| 09 jul 2024 | 25.20 | 25.20 | 25.06 | 25.08 | 24.72 | 19,800 |
| 08 jul 2024 | 25.24 | 25.27 | 25.16 | 25.16 | 24.80 | 24,100 |
| 05 jul 2024 | 25.26 | 25.37 | 25.12 | 25.21 | 24.85 | 7,600 |
| 03 jul 2024 | 25.13 | 25.34 | 25.08 | 25.26 | 24.90 | 12,700 |
| 02 jul 2024 | 25.02 | 25.15 | 25.01 | 25.07 | 24.71 | 8,400 |
| 01 jul 2024 | 25.10 | 25.17 | 24.90 | 25.04 | 24.68 | 23,000 |
| 28 jun 2024 | 25.19 | 25.28 | 25.10 | 25.15 | 24.79 | 80,300 |
| 27 jun 2024 | 25.03 | 25.25 | 25.03 | 25.13 | 24.77 | 24,000 |
| 26 jun 2024 | 24.95 | 25.14 | 24.95 | 25.14 | 24.78 | 17,000 |
| 25 jun 2024 | 24.94 | 25.14 | 24.82 | 25.08 | 24.72 | 37,100 |
| 24 jun 2024 | 24.69 | 24.94 | 24.69 | 24.93 | 24.57 | 34,700 |
| 21 jun 2024 | 24.62 | 24.78 | 24.62 | 24.71 | 24.36 | 11,000 |
| 20 jun 2024 | 24.61 | 24.70 | 24.56 | 24.62 | 24.27 | 61,400 |
| 18 jun 2024 | 24.76 | 24.79 | 24.58 | 24.60 | 24.25 | 69,300 |
| 17 jun 2024 | 24.71 | 24.78 | 24.71 | 24.75 | 24.40 | 21,800 |
| 14 jun 2024 | 24.82 | 24.93 | 24.76 | 24.77 | 24.42 | 13,600 |
| 13 jun 2024 | 24.89 | 25.04 | 24.86 | 24.87 | 24.51 | 13,600 |
| 12 jun 2024 | 24.92 | 25.00 | 24.84 | 24.84 | 24.49 | 8,800 |
| 11 jun 2024 | 24.82 | 25.00 | 24.74 | 24.81 | 24.46 | 36,600 |
| 10 jun 2024 | 24.97 | 24.98 | 24.75 | 24.81 | 24.46 | 15,800 |
| 07 jun 2024 | 24.92 | 24.97 | 24.79 | 24.87 | 24.51 | 11,100 |
| 06 jun 2024 | 24.98 | 25.00 | 24.89 | 24.95 | 24.59 | 12,800 |
| 05 jun 2024 | 25.11 | 25.11 | 24.96 | 24.98 | 24.63 | 9,600 |
| 04 jun 2024 | 25.05 | 25.13 | 25.00 | 25.02 | 24.66 | 15,000 |
| 03 jun 2024 | 24.99 | 25.06 | 24.92 | 25.06 | 24.70 | 13,000 |
| 31 may 2024 | 25.00 | 25.11 | 24.90 | 24.91 | 24.55 | 25,100 |
| 31 may 2024 | 0.359 Dividendo | |||||
| 30 may 2024 | 25.21 | 25.34 | 25.11 | 25.20 | 24.49 | 15,900 |
| 29 may 2024 | 25.19 | 25.19 | 25.08 | 25.13 | 24.42 | 24,100 |
| 28 may 2024 | 25.34 | 25.35 | 25.15 | 25.23 | 24.52 | 14,300 |
| 24 may 2024 | 25.19 | 25.27 | 25.11 | 25.26 | 24.54 | 10,900 |
| 23 may 2024 | 25.15 | 25.15 | 25.01 | 25.13 | 24.42 | 37,200 |
| 22 may 2024 | 25.17 | 25.26 | 25.04 | 25.09 | 24.38 | 11,600 |
| 21 may 2024 | 25.12 | 25.29 | 25.12 | 25.12 | 24.41 | 18,900 |
| 20 may 2024 | 25.10 | 25.21 | 25.10 | 25.18 | 24.47 | 5,600 |
| 17 may 2024 | 25.20 | 25.20 | 25.04 | 25.10 | 24.39 | 14,000 |
| 16 may 2024 | 25.27 | 25.41 | 25.16 | 25.25 | 24.53 | 8,900 |
| 15 may 2024 | 25.30 | 25.42 | 25.21 | 25.26 | 24.54 | 17,400 |
| 14 may 2024 | 25.23 | 25.34 | 25.12 | 25.16 | 24.45 | 27,600 |
| 13 may 2024 | 25.25 | 25.28 | 25.08 | 25.15 | 24.44 | 7,000 |
| 10 may 2024 | 25.03 | 25.20 | 25.03 | 25.13 | 24.42 | 9,600 |
| 09 may 2024 | 25.08 | 25.20 | 25.01 | 25.11 | 24.40 | 9,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.