Reinsurance Group of America Inc (RZC) stock
RZCNYSELife InsuranceFiscal year ends December 31Also trades as RGA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/301% above fair value
$25.36+0.07 (+0.28%)
Close on Oct 30, 2026Market cap $1.67BP/E 1.1Yield 14.35%
Price history
Reinsurance Group of America share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.36
+0.28% on the day
52-week range
$24.74 – $25.88
-2.0% from the high
Change over 52 weeks
-0.7%
From $25.54 on Oct 30, 2025
Average volume
68,052
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.39 | $25.43 | $25.05 | $25.36 | +0.28% | 170,861 |
| Oct 29, 2026 | $25.16 | $25.34 | $25.16 | $25.29 | +0.44% | 16,543 |
| Oct 28, 2026 | $25.14 | $25.28 | $25.13 | $25.18 | -0.12% | 198,945 |
| Oct 27, 2026 | $25.09 | $25.30 | $25.09 | $25.21 | +0.32% | 97,133 |
| Oct 26, 2026 | $25.15 | $25.18 | $25.03 | $25.13 | +0.40% | 37,465 |
| Oct 23, 2026 | $25.18 | $25.20 | $25.03 | $25.03 | -0.36% | 29,102 |
| Oct 22, 2026 | $25.19 | $25.19 | $25.00 | $25.12 | 0.00% | 20,069 |
| Oct 21, 2026 | $25.05 | $25.15 | $25.01 | $25.12 | +0.08% | 22,954 |
| Oct 20, 2026 | $25.08 | $25.14 | $25.02 | $25.10 | +0.44% | 69,709 |
| Oct 19, 2026 | $24.96 | $25.08 | $24.92 | $24.99 | +0.28% | 121,662 |
| Oct 16, 2026 | $25.06 | $25.15 | $24.92 | $24.92 | -0.64% | 36,075 |
| Oct 15, 2026 | $25.01 | $25.18 | $25.01 | $25.08 | +0.52% | 27,589 |
| Oct 14, 2026 | $24.92 | $25.11 | $24.88 | $24.95 | -0.20% | 225,685 |
| Oct 13, 2026 | $24.88 | $25.08 | $24.74 | $25.00 | +0.32% | 88,813 |
| Oct 12, 2026 | $25.01 | $25.02 | $24.83 | $24.92 | -0.44% | 87,527 |
| Oct 9, 2026 | $25.00 | $25.10 | $24.99 | $25.03 | -0.08% | 152,437 |
| Oct 8, 2026 | $25.03 | $25.19 | $24.95 | $25.05 | -0.04% | 197,628 |
| Oct 7, 2026 | $25.05 | $25.09 | $24.95 | $25.06 | -0.08% | 86,656 |
| Oct 6, 2026 | $25.10 | $25.20 | $25.07 | $25.08 | -0.28% | 54,796 |
| Oct 5, 2026 | $25.24 | $25.27 | $25.04 | $25.15 | -0.59% | 61,199 |
| Oct 2, 2026 | $25.25 | $25.35 | $25.13 | $25.30 | +0.16% | 69,852 |
| Oct 1, 2026 | $25.02 | $25.47 | $25.02 | $25.26 | -1.06% | 99,839 |
| Sep 30, 2026 | $25.33 | $25.53 | $25.31 | $25.53 | +0.83% | 153,656 |
| Sep 29, 2026 | $25.33 | $25.40 | $25.30 | $25.32 | -0.04% | 548,172 |
| Sep 28, 2026 | $25.36 | $25.43 | $25.32 | $25.33 | -0.39% | 25,755 |
| Sep 25, 2026 | $25.45 | $25.46 | $25.38 | $25.43 | 0.00% | 21,037 |
| Sep 24, 2026 | $25.43 | $25.49 | $25.43 | $25.43 | -0.08% | 17,171 |
| Sep 23, 2026 | $25.55 | $25.60 | $25.43 | $25.45 | -0.31% | 33,500 |
| Sep 22, 2026 | $25.62 | $25.62 | $25.53 | $25.53 | -0.04% | 16,547 |
| Sep 21, 2026 | $25.58 | $25.62 | $25.54 | $25.54 | -0.08% | 24,555 |
| Sep 18, 2026 | $25.61 | $25.70 | $25.56 | $25.56 | -0.39% | 513,360 |
| Sep 17, 2026 | $25.62 | $25.68 | $25.55 | $25.66 | -0.16% | 32,275 |
| Sep 16, 2026 | $25.52 | $25.70 | $25.51 | $25.70 | +0.59% | 76,252 |
| Sep 15, 2026 | $25.47 | $25.57 | $25.47 | $25.55 | +0.08% | 41,081 |
| Sep 14, 2026 | $25.69 | $25.72 | $25.51 | $25.53 | -0.31% | 39,263 |
| Sep 11, 2026 | $25.63 | $25.85 | $25.56 | $25.61 | +0.23% | 82,458 |
| Sep 10, 2026 | $25.53 | $25.58 | $25.51 | $25.55 | -0.16% | 245,405 |
| Sep 9, 2026 | $25.59 | $25.67 | $25.59 | $25.59 | -0.23% | 14,210 |
| Sep 8, 2026 | $25.47 | $25.68 | $25.47 | $25.65 | +0.35% | 49,509 |
| Sep 4, 2026 | $25.46 | $25.56 | $25.44 | $25.56 | +0.24% | 42,015 |
| Sep 3, 2026 | $25.50 | $25.57 | $25.47 | $25.50 | -0.20% | 31,003 |
| Sep 2, 2026 | $25.46 | $25.55 | $25.46 | $25.55 | +0.16% | 38,701 |
| Sep 1, 2026 | $25.57 | $25.61 | $25.50 | $25.51 | -0.58% | 26,507 |
| Aug 31, 2026 | $25.60 | $25.66 | $25.49 | $25.66 | +0.23% | 39,793 |
| Aug 28, 2026 | $25.61 | $25.70 | $25.60 | $25.60 | -0.23% | 22,545 |
| Aug 27, 2026 | $25.55 | $25.66 | $25.55 | $25.66 | +0.23% | 16,375 |
| Aug 26, 2026 | $25.50 | $25.60 | $25.49 | $25.60 | +0.31% | 84,986 |
| Aug 25, 2026 | $25.62 | $25.62 | $25.52 | $25.52 | -0.23% | 83,001 |
| Aug 24, 2026 | $25.62 | $25.69 | $25.56 | $25.58 | -0.27% | 36,004 |
| Aug 21, 2026 | $25.61 | $25.69 | $25.53 | $25.65 | -0.04% | 47,835 |
| Aug 20, 2026 | $25.59 | $25.70 | $25.57 | $25.66 | -0.08% | 30,808 |
| Aug 19, 2026 | $25.62 | $25.70 | $25.61 | $25.68 | +0.23% | 13,013 |
| Aug 18, 2026 | $25.63 | $25.66 | $25.59 | $25.62 | -0.16% | 21,030 |
| Aug 17, 2026 | $25.78 | $25.78 | $25.63 | $25.66 | -0.35% | 24,894 |
| Aug 14, 2026 | $25.75 | $25.84 | $25.71 | $25.75 | -0.27% | 50,249 |
| Aug 13, 2026 | $25.65 | $25.84 | $25.65 | $25.82 | +0.51% | 33,148 |
| Aug 12, 2026 | $25.52 | $25.72 | $25.52 | $25.69 | +0.51% | 38,710 |
| Aug 11, 2026 | $25.50 | $25.57 | $25.50 | $25.56 | 0.00% | 13,516 |
| Aug 10, 2026 | $25.47 | $25.56 | $25.40 | $25.56 | +0.27% | 45,263 |
| Aug 7, 2026 | $25.46 | $25.58 | $25.46 | $25.49 | +0.12% | 35,204 |
| Aug 6, 2026 | $25.55 | $25.60 | $25.46 | $25.46 | -0.51% | 31,784 |
| Aug 5, 2026 | $25.55 | $25.65 | $25.55 | $25.59 | +0.08% | 33,879 |
| Aug 4, 2026 | $25.56 | $25.63 | $25.56 | $25.57 | -0.08% | 16,258 |
| Aug 3, 2026 | $25.50 | $25.61 | $25.50 | $25.59 | +0.12% | 13,407 |
| Jul 31, 2026 | $25.47 | $25.68 | $25.36 | $25.56 | +0.35% | 90,996 |
| Jul 30, 2026 | $25.36 | $25.58 | $25.36 | $25.47 | +0.16% | 219,918 |
| Jul 29, 2026 | $25.34 | $25.52 | $25.32 | $25.43 | +0.32% | 41,454 |
| Jul 28, 2026 | $25.39 | $25.40 | $25.35 | $25.35 | -0.20% | 17,948 |
| Jul 27, 2026 | $25.44 | $25.44 | $25.33 | $25.40 | +0.24% | 25,486 |
| Jul 24, 2026 | $25.32 | $25.41 | $25.32 | $25.34 | 0.00% | 15,373 |
| Jul 23, 2026 | $25.40 | $25.42 | $25.33 | $25.34 | -0.16% | 33,419 |
| Jul 22, 2026 | $25.40 | $25.46 | $25.34 | $25.38 | +0.04% | 24,415 |
| Jul 21, 2026 | $25.36 | $25.45 | $25.30 | $25.37 | +0.04% | 29,445 |
| Jul 20, 2026 | $25.33 | $25.39 | $25.32 | $25.36 | +0.10% | 28,685 |
| Jul 17, 2026 | $25.24 | $25.36 | $25.24 | $25.34 | +0.22% | 28,199 |
| Jul 16, 2026 | $25.37 | $25.43 | $25.26 | $25.28 | -0.59% | 31,120 |
| Jul 15, 2026 | $25.40 | $25.44 | $25.38 | $25.43 | +0.04% | 14,705 |
| Jul 14, 2026 | $25.35 | $25.44 | $25.32 | $25.42 | +0.20% | 18,632 |
| Jul 13, 2026 | $25.35 | $25.44 | $25.31 | $25.37 | +0.08% | 12,974 |
| Jul 10, 2026 | $25.37 | $25.47 | $25.34 | $25.35 | -0.08% | 11,765 |
| Jul 9, 2026 | $25.44 | $25.46 | $25.33 | $25.37 | +0.12% | 18,914 |
| Jul 8, 2026 | $25.33 | $25.42 | $25.33 | $25.34 | -0.08% | 15,750 |
| Jul 7, 2026 | $25.36 | $25.43 | $25.33 | $25.36 | -0.28% | 58,768 |
| Jul 6, 2026 | $25.42 | $25.45 | $25.42 | $25.43 | +0.04% | 23,848 |
| Jul 2, 2026 | $25.37 | $25.46 | $25.31 | $25.42 | +0.47% | 62,614 |
| Jul 1, 2026 | $25.35 | $25.35 | $25.20 | $25.30 | -1.33% | 68,259 |
| Jun 30, 2026 | $25.83 | $25.86 | $25.61 | $25.64 | -0.50% | 252,962 |
| Jun 29, 2026 | $25.62 | $25.83 | $25.62 | $25.77 | +0.35% | 100,903 |
| Jun 26, 2026 | $25.60 | $25.70 | $25.60 | $25.68 | +0.08% | 31,485 |
| Jun 25, 2026 | $25.73 | $25.76 | $25.59 | $25.66 | -0.19% | 69,965 |
| Jun 24, 2026 | $25.70 | $25.71 | $25.66 | $25.71 | +0.12% | 33,778 |
| Jun 23, 2026 | $25.56 | $25.69 | $25.56 | $25.68 | +0.31% | 35,964 |
| Jun 22, 2026 | $25.64 | $25.74 | $25.59 | $25.60 | -0.43% | 50,691 |
| Jun 18, 2026 | $25.62 | $25.73 | $25.60 | $25.71 | +0.27% | 34,092 |
| Jun 17, 2026 | $25.56 | $25.66 | $25.53 | $25.64 | +0.23% | 213,690 |
| Jun 16, 2026 | $25.57 | $25.60 | $25.55 | $25.58 | +0.04% | 66,259 |
| Jun 15, 2026 | $25.56 | $25.59 | $25.49 | $25.57 | +0.24% | 29,528 |
| Jun 12, 2026 | $25.51 | $25.54 | $25.50 | $25.51 | -0.08% | 15,057 |
| Jun 11, 2026 | $25.46 | $25.54 | $25.46 | $25.53 | +0.16% | 15,256 |
| Jun 10, 2026 | $25.46 | $25.54 | $25.45 | $25.49 | +0.12% | 43,319 |
| Jun 9, 2026 | $25.41 | $25.47 | $25.41 | $25.46 | +0.08% | 23,720 |
| Jun 8, 2026 | $25.42 | $25.46 | $25.41 | $25.44 | 0.00% | 24,031 |
| Jun 5, 2026 | $25.40 | $25.44 | $25.40 | $25.44 | -0.04% | 11,579 |
| Jun 4, 2026 | $25.41 | $25.46 | $25.39 | $25.45 | +0.12% | 20,514 |
| Jun 3, 2026 | $25.39 | $25.43 | $25.38 | $25.42 | +0.04% | 26,871 |
| Jun 2, 2026 | $25.40 | $25.42 | $25.37 | $25.41 | +0.16% | 24,455 |
| Jun 1, 2026 | $25.40 | $25.41 | $25.34 | $25.37 | 0.00% | 22,612 |
| May 29, 2026 | $25.43 | $25.55 | $25.37 | $25.37 | -0.24% | 77,513 |
| May 28, 2026 | $25.41 | $25.45 | $25.41 | $25.43 | +0.08% | 14,987 |
| May 27, 2026 | $25.39 | $25.45 | $25.39 | $25.41 | -0.04% | 21,835 |
| May 26, 2026 | $25.43 | $25.43 | $25.38 | $25.42 | +0.16% | 26,856 |
| May 22, 2026 | $25.41 | $25.47 | $25.35 | $25.38 | -0.08% | 28,782 |
| May 21, 2026 | $25.47 | $25.53 | $25.36 | $25.40 | -0.59% | 27,564 |
| May 20, 2026 | $25.38 | $25.55 | $25.38 | $25.55 | +0.67% | 15,281 |
| May 19, 2026 | $25.37 | $25.44 | $25.31 | $25.38 | -0.12% | 27,788 |
| May 18, 2026 | $25.48 | $25.51 | $25.40 | $25.41 | +0.04% | 18,765 |
| May 15, 2026 | $25.31 | $25.50 | $25.31 | $25.40 | -0.16% | 24,072 |
| May 14, 2026 | $25.37 | $25.48 | $25.37 | $25.44 | +0.24% | 28,328 |
| May 13, 2026 | $25.37 | $25.41 | $25.34 | $25.38 | 0.00% | 16,530 |
| May 12, 2026 | $25.41 | $25.47 | $25.38 | $25.38 | -0.20% | 22,008 |
| May 11, 2026 | $25.43 | $25.58 | $25.41 | $25.43 | -0.35% | 28,665 |
| May 8, 2026 | $25.36 | $25.52 | $25.35 | $25.52 | +0.59% | 34,030 |
| May 7, 2026 | $25.39 | $25.44 | $25.36 | $25.37 | -0.08% | 24,489 |
| May 6, 2026 | $25.42 | $25.48 | $25.39 | $25.39 | -0.10% | 36,890 |
| May 5, 2026 | $25.41 | $25.44 | $25.37 | $25.42 | -0.18% | 8,689 |
| May 4, 2026 | $25.38 | $25.46 | $25.37 | $25.46 | -0.16% | 20,429 |
| May 1, 2026 | $25.41 | $25.50 | $25.32 | $25.50 | +0.35% | 39,297 |
| Apr 30, 2026 | $25.41 | $25.49 | $25.39 | $25.41 | -0.24% | 32,666 |
| Apr 29, 2026 | $25.49 | $25.56 | $25.41 | $25.47 | -0.27% | 7,271 |
| Apr 28, 2026 | $25.51 | $25.58 | $25.51 | $25.54 | -0.08% | 42,927 |
| Apr 27, 2026 | $25.60 | $25.60 | $25.42 | $25.56 | +0.04% | 225,155 |
| Apr 24, 2026 | $25.32 | $25.55 | $25.32 | $25.55 | +0.75% | 12,498 |
| Apr 23, 2026 | $25.41 | $25.42 | $25.25 | $25.36 | -0.04% | 13,986 |
| Apr 22, 2026 | $25.30 | $25.37 | $25.30 | $25.37 | +0.28% | 19,361 |
| Apr 21, 2026 | $25.40 | $25.40 | $25.27 | $25.30 | -0.16% | 18,074 |
| Apr 20, 2026 | $25.32 | $25.39 | $25.27 | $25.34 | +0.04% | 21,241 |
| Apr 17, 2026 | $25.36 | $25.45 | $25.33 | $25.33 | +0.08% | 13,437 |
| Apr 16, 2026 | $25.40 | $25.48 | $25.31 | $25.31 | -0.55% | 17,741 |
| Apr 15, 2026 | $25.46 | $25.52 | $25.34 | $25.45 | +0.12% | 20,449 |
| Apr 14, 2026 | $25.28 | $25.46 | $25.28 | $25.42 | +0.55% | 27,858 |
| Apr 13, 2026 | $25.24 | $25.39 | $25.24 | $25.28 | -0.16% | 16,369 |
| Apr 10, 2026 | $25.30 | $25.38 | $25.30 | $25.32 | -0.20% | 17,859 |
| Apr 9, 2026 | $25.28 | $25.37 | $25.26 | $25.37 | +0.16% | 18,439 |
| Apr 8, 2026 | $25.27 | $25.37 | $25.25 | $25.33 | +0.24% | 33,645 |
| Apr 7, 2026 | $25.13 | $25.27 | $25.10 | $25.27 | +0.44% | 77,648 |
| Apr 6, 2026 | $25.13 | $25.24 | $25.06 | $25.16 | -0.08% | 51,401 |
| Apr 2, 2026 | $25.06 | $25.18 | $25.06 | $25.18 | +0.16% | 105,057 |
| Apr 1, 2026 | $25.01 | $25.35 | $25.01 | $25.14 | -1.06% | 206,571 |
| Mar 31, 2026 | $25.40 | $25.46 | $25.36 | $25.41 | +0.04% | 382,078 |
| Mar 30, 2026 | $25.40 | $25.48 | $25.38 | $25.40 | +0.20% | 1,090,795 |
| Mar 27, 2026 | $25.35 | $25.40 | $25.31 | $25.35 | 0.00% | 544,620 |
| Mar 26, 2026 | $25.34 | $25.43 | $25.28 | $25.35 | -0.31% | 140,995 |
| Mar 25, 2026 | $25.46 | $25.49 | $25.35 | $25.43 | +0.16% | 145,878 |
| Mar 24, 2026 | $25.33 | $25.43 | $25.31 | $25.39 | +0.20% | 234,595 |
| Mar 23, 2026 | $25.37 | $25.43 | $25.27 | $25.34 | -0.08% | 54,788 |
| Mar 20, 2026 | $25.45 | $25.45 | $25.17 | $25.36 | -0.55% | 59,393 |
| Mar 19, 2026 | $25.41 | $25.54 | $25.40 | $25.50 | +0.12% | 39,816 |
| Mar 18, 2026 | $25.56 | $25.60 | $25.45 | $25.47 | -0.39% | 15,353 |
| Mar 17, 2026 | $25.60 | $25.67 | $25.55 | $25.57 | -0.35% | 44,365 |
| Mar 16, 2026 | $25.54 | $25.68 | $25.54 | $25.66 | +0.20% | 25,927 |
| Mar 13, 2026 | $25.61 | $25.66 | $25.53 | $25.61 | -0.19% | 17,300 |
| Mar 12, 2026 | $25.60 | $25.68 | $25.56 | $25.66 | +0.16% | 19,588 |
| Mar 11, 2026 | $25.55 | $25.68 | $25.55 | $25.62 | +0.08% | 13,810 |
| Mar 10, 2026 | $25.56 | $25.65 | $25.56 | $25.60 | +0.08% | 16,646 |
| Mar 9, 2026 | $25.57 | $25.62 | $25.46 | $25.58 | -0.43% | 231,686 |
| Mar 6, 2026 | $25.62 | $25.69 | $25.53 | $25.69 | +0.23% | 34,469 |
| Mar 5, 2026 | $25.64 | $25.67 | $25.58 | $25.63 | -0.12% | 275,446 |
| Mar 4, 2026 | $25.48 | $25.66 | $25.48 | $25.66 | +0.43% | 427,146 |
| Mar 3, 2026 | $25.52 | $25.55 | $25.46 | $25.55 | -0.12% | 23,927 |
| Mar 2, 2026 | $25.55 | $25.66 | $25.55 | $25.58 | -0.08% | 18,234 |
| Feb 27, 2026 | $25.65 | $25.75 | $25.51 | $25.60 | -0.58% | 87,033 |
| Feb 26, 2026 | $25.71 | $25.82 | $25.69 | $25.75 | -0.16% | 17,866 |
| Feb 25, 2026 | $25.60 | $25.82 | $25.55 | $25.79 | +0.82% | 105,881 |
| Feb 24, 2026 | $25.51 | $25.58 | $25.51 | $25.58 | 0.00% | 58,371 |
| Feb 23, 2026 | $25.55 | $25.58 | $25.52 | $25.58 | +0.16% | 22,141 |
| Feb 20, 2026 | $25.54 | $25.57 | $25.50 | $25.54 | 0.00% | 21,516 |
| Feb 19, 2026 | $25.56 | $25.56 | $25.46 | $25.54 | -0.20% | 37,037 |
| Feb 18, 2026 | $25.61 | $25.63 | $25.52 | $25.59 | +0.04% | 28,884 |
| Feb 17, 2026 | $25.56 | $25.62 | $25.54 | $25.58 | +0.12% | 37,666 |
| Feb 13, 2026 | $25.50 | $25.57 | $25.50 | $25.55 | +0.12% | 29,850 |
| Feb 12, 2026 | $25.46 | $25.53 | $25.45 | $25.52 | +0.24% | 61,445 |
| Feb 11, 2026 | $25.46 | $25.47 | $25.44 | $25.46 | -0.04% | 49,123 |
| Feb 10, 2026 | $25.43 | $25.47 | $25.42 | $25.47 | +0.16% | 120,240 |
| Feb 9, 2026 | $25.41 | $25.43 | $25.39 | $25.43 | +0.04% | 36,790 |
| Feb 6, 2026 | $25.40 | $25.42 | $25.40 | $25.42 | +0.08% | 38,492 |
| Feb 5, 2026 | $25.42 | $25.43 | $25.39 | $25.40 | -0.12% | 33,322 |
| Feb 4, 2026 | $25.44 | $25.44 | $25.41 | $25.43 | -0.04% | 38,083 |
| Feb 3, 2026 | $25.45 | $25.45 | $25.40 | $25.44 | -0.04% | 46,044 |
| Feb 2, 2026 | $25.42 | $25.47 | $25.42 | $25.45 | 0.00% | 73,164 |
| Jan 30, 2026 | $25.43 | $25.46 | $25.42 | $25.45 | -0.04% | 69,157 |
| Jan 29, 2026 | $25.48 | $25.48 | $25.42 | $25.46 | -0.04% | 60,374 |
| Jan 28, 2026 | $25.47 | $25.48 | $25.45 | $25.47 | 0.00% | 44,074 |
| Jan 27, 2026 | $25.45 | $25.48 | $25.45 | $25.47 | 0.00% | 95,849 |
| Jan 26, 2026 | $25.46 | $25.48 | $25.44 | $25.47 | +0.04% | 30,158 |
| Jan 23, 2026 | $25.48 | $25.48 | $25.45 | $25.46 | -0.08% | 39,045 |
| Jan 22, 2026 | $25.43 | $25.51 | $25.43 | $25.48 | +0.12% | 64,316 |
| Jan 21, 2026 | $25.39 | $25.48 | $25.37 | $25.45 | +0.20% | 193,820 |
| Jan 20, 2026 | $25.41 | $25.43 | $25.37 | $25.40 | -0.24% | 29,635 |
| Jan 16, 2026 | $25.45 | $25.48 | $25.44 | $25.46 | -0.04% | 41,025 |
| Jan 15, 2026 | $25.44 | $25.50 | $25.44 | $25.47 | +0.12% | 29,423 |
| Jan 14, 2026 | $25.43 | $25.45 | $25.42 | $25.44 | +0.08% | 25,552 |
| Jan 13, 2026 | $25.43 | $25.46 | $25.42 | $25.42 | -0.04% | 16,779 |
| Jan 12, 2026 | $25.42 | $25.46 | $25.42 | $25.43 | -0.08% | 22,887 |
| Jan 9, 2026 | $25.47 | $25.47 | $25.43 | $25.45 | +0.04% | 21,054 |
| Jan 8, 2026 | $25.49 | $25.50 | $25.44 | $25.44 | -0.24% | 21,837 |
| Jan 7, 2026 | $25.52 | $25.56 | $25.45 | $25.50 | +0.04% | 13,436 |
| Jan 6, 2026 | $25.48 | $25.52 | $25.45 | $25.49 | -0.16% | 16,892 |
| Jan 5, 2026 | $25.49 | $25.54 | $25.47 | $25.53 | +0.12% | 44,667 |
| Jan 2, 2026 | $25.46 | $25.55 | $25.46 | $25.50 | +0.24% | 28,734 |
| Dec 31, 2025 | $25.44 | $25.46 | $25.33 | $25.44 | -1.66% | 105,254 |
| Dec 30, 2025 | $25.83 | $25.88 | $25.81 | $25.87 | +0.12% | 18,861 |
| Dec 29, 2025 | $25.75 | $25.85 | $25.75 | $25.84 | 0.00% | 19,412 |
| Dec 26, 2025 | $25.82 | $25.85 | $25.80 | $25.84 | +0.16% | 17,812 |
| Dec 24, 2025 | $25.72 | $25.83 | $25.72 | $25.80 | +0.12% | 15,967 |
| Dec 23, 2025 | $25.71 | $25.78 | $25.71 | $25.77 | -0.08% | 11,972 |
| Dec 22, 2025 | $25.70 | $25.79 | $25.70 | $25.79 | +0.23% | 16,743 |
| Dec 19, 2025 | $25.69 | $25.80 | $25.69 | $25.73 | +0.12% | 37,842 |
| Dec 18, 2025 | $25.66 | $25.72 | $25.66 | $25.70 | +0.19% | 28,618 |
| Dec 17, 2025 | $25.67 | $25.74 | $25.63 | $25.65 | -0.23% | 46,666 |
| Dec 16, 2025 | $25.61 | $25.72 | $25.61 | $25.71 | +0.35% | 14,016 |
| Dec 15, 2025 | $25.60 | $25.74 | $25.60 | $25.62 | +0.04% | 25,653 |
| Dec 12, 2025 | $25.65 | $25.68 | $25.61 | $25.61 | -0.47% | 26,534 |
| Dec 11, 2025 | $25.62 | $25.73 | $25.62 | $25.73 | +0.23% | 40,555 |
| Dec 10, 2025 | $25.72 | $25.72 | $25.64 | $25.67 | +0.08% | 16,305 |
| Dec 9, 2025 | $25.63 | $25.76 | $25.61 | $25.65 | +0.20% | 18,529 |
| Dec 8, 2025 | $25.57 | $25.69 | $25.56 | $25.60 | +0.12% | 18,698 |
| Dec 5, 2025 | $25.60 | $25.62 | $25.53 | $25.57 | -0.04% | 30,096 |
| Dec 4, 2025 | $25.58 | $25.62 | $25.56 | $25.58 | 0.00% | 23,897 |
| Dec 3, 2025 | $25.59 | $25.63 | $25.57 | $25.58 | -0.27% | 24,615 |
| Dec 2, 2025 | $25.67 | $25.67 | $25.58 | $25.65 | +0.20% | 15,782 |
| Dec 1, 2025 | $25.56 | $25.62 | $25.55 | $25.60 | -0.12% | 24,511 |
| Nov 28, 2025 | $25.66 | $25.66 | $25.57 | $25.63 | +0.04% | 31,564 |
| Nov 26, 2025 | $25.55 | $25.63 | $25.51 | $25.62 | +0.35% | 30,059 |
| Nov 25, 2025 | $25.55 | $25.56 | $25.46 | $25.53 | +0.12% | 54,484 |
| Nov 24, 2025 | $25.52 | $25.64 | $25.48 | $25.50 | 0.00% | 30,674 |
| Nov 21, 2025 | $25.43 | $25.55 | $25.36 | $25.50 | +0.43% | 29,112 |
| Nov 20, 2025 | $25.51 | $25.57 | $25.33 | $25.39 | -0.27% | 59,383 |
| Nov 19, 2025 | $25.54 | $25.55 | $25.46 | $25.46 | -0.31% | 31,336 |
| Nov 18, 2025 | $25.45 | $25.55 | $25.45 | $25.54 | +0.20% | 32,421 |
| Nov 17, 2025 | $25.49 | $25.54 | $25.35 | $25.49 | +0.04% | 29,304 |
| Nov 14, 2025 | $25.48 | $25.58 | $25.46 | $25.48 | +0.08% | 27,337 |
| Nov 13, 2025 | $25.72 | $25.72 | $25.45 | $25.46 | -1.05% | 53,403 |
| Nov 12, 2025 | $25.84 | $25.84 | $25.61 | $25.73 | -0.31% | 12,774 |
| Nov 11, 2025 | $25.75 | $25.83 | $25.70 | $25.81 | +0.27% | 19,972 |
| Nov 10, 2025 | $25.71 | $25.74 | $25.58 | $25.74 | +0.39% | 18,290 |
| Nov 7, 2025 | $25.67 | $25.67 | $25.56 | $25.64 | -0.08% | 16,216 |
| Nov 6, 2025 | $25.65 | $25.68 | $25.56 | $25.66 | +0.16% | 19,012 |
| Nov 5, 2025 | $25.56 | $25.66 | $25.54 | $25.62 | +0.39% | 27,130 |
| Nov 4, 2025 | $25.51 | $25.53 | $25.45 | $25.52 | -0.08% | 19,060 |
| Nov 3, 2025 | $25.57 | $25.57 | $25.45 | $25.54 | -0.23% | 16,546 |
| Oct 31, 2025 | $25.61 | $25.61 | $25.37 | $25.60 | +0.23% | 99,919 |
| Oct 30, 2025 | $25.64 | $25.64 | $25.51 | $25.54 | -0.43% | 14,371 |
| Oct 29, 2025 | $25.69 | $25.69 | $25.55 | $25.65 | +0.08% | 14,458 |
| Oct 28, 2025 | $25.72 | $25.72 | $25.63 | $25.63 | -0.31% | 9,117 |
| Oct 27, 2025 | $25.72 | $25.72 | $25.66 | $25.71 | +0.16% | 12,895 |
| Oct 24, 2025 | $25.67 | $25.69 | $25.60 | $25.67 | +0.23% | 12,748 |
| Oct 23, 2025 | $25.67 | $25.67 | $25.57 | $25.61 | -0.04% | 12,422 |
| Oct 22, 2025 | $25.75 | $25.76 | $25.59 | $25.62 | -0.39% | 11,906 |
| Oct 21, 2025 | $25.70 | $25.78 | $25.69 | $25.72 | +0.23% | 17,303 |
| Oct 20, 2025 | $25.69 | $25.69 | $25.62 | $25.66 | – | 17,956 |
Seasonality
RZC return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.6% | -0.5% | 1.1% | -0.7% | 0.3% | 1.7% | 0.7% | 1.2% | 0.5% | 1.7% | -0.2% |
| Months up | 4 of 4 | 1 of 4 | 1 of 4 | 3 of 4 | 1 of 4 | 3 of 4 | 4 of 4 | 3 of 4 | 3 of 4 | 4 of 5 | 4 of 4 | 2 of 4 |
| 2026 | 0.0% | 0.6% | -0.7% | 1.8% | -0.2% | 1.1% | 1.4% | 0.4% | -0.5% | 1.1% | ||
| 2025 | 2.8% | -1.5% | -1.5% | 1.6% | 0.2% | -1.2% | 3.7% | -1.4% | 1.1% | 0.8% | 0.1% | 1.0% |
| 2024 | 0.7% | -0.3% | 0.6% | 1.2% | -0.3% | 0.0% | 0.6% | 0.9% | 1.7% | 2.2% | 0.6% | -2.1% |
| 2023 | 2.7% | -1.2% | -0.1% | -0.2% | -2.4% | 1.2% | 1.1% | 2.8% | 2.3% | -2.4% | 2.6% | 1.4% |
| 2022 | 0.8% | 3.5% | -1.0% |