Advertisement
U.S. markets closed

Reinsurance Group of America, Incorporated (RGA)

NYSE - NYSE Delayed Price. Currency in USD
192.88-0.39 (-0.20%)
At close: 04:00PM EDT
198.99 +6.11 (+3.17%)
After hours: 05:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024193.78194.72192.51192.88192.88270,900
Mar 27, 2024192.60193.67190.76193.27193.27272,200
Mar 26, 2024191.29193.72190.70192.51192.51262,300
Mar 25, 2024188.94193.44188.94191.17191.17385,000
Mar 22, 2024186.65189.45185.19189.22189.22452,800
Mar 21, 2024186.65186.65184.05186.04186.04326,200
Mar 20, 2024183.98186.07183.69186.04186.04275,700
Mar 19, 2024184.65185.63183.84184.16184.16297,800
Mar 18, 2024184.67185.58183.63184.14184.14283,900
Mar 15, 2024182.39185.85182.39185.28185.281,060,000
Mar 14, 2024185.19186.15182.84184.17184.17311,200
Mar 13, 2024184.64185.81183.68185.42185.42241,400
Mar 12, 2024183.68184.65182.94184.60184.60180,100
Mar 11, 2024182.22184.07181.17183.35183.35217,100
Mar 08, 2024183.21184.03180.80182.22182.22321,000
Mar 07, 2024183.00184.68182.94183.56183.56324,500
Mar 06, 2024180.00182.98178.75182.88182.88390,500
Mar 05, 2024177.46179.17176.88178.37178.37352,000
Mar 04, 2024176.92179.45175.88177.41177.41287,400
Mar 01, 2024177.64178.55176.24176.55176.55300,700
Feb 29, 2024178.07178.17174.45176.85176.85512,500
Feb 28, 2024175.34179.44175.29178.06178.06485,600
Feb 27, 2024172.37175.33171.84175.21175.21351,500
Feb 26, 2024173.90174.76171.87172.15172.15293,300
Feb 23, 2024172.11174.39171.63173.70173.70301,200
Feb 22, 2024170.12172.05169.08171.98171.98250,500
Feb 21, 2024170.36170.75168.51169.32169.32205,200
Feb 20, 2024168.28170.83167.80169.66169.66312,300
Feb 16, 2024171.11172.43168.89168.95168.95293,100
Feb 15, 2024169.26172.24169.26170.72170.72379,500
Feb 14, 2024166.54169.43166.21169.17169.17345,500
Feb 13, 2024168.91169.19165.38166.11166.11410,500
Feb 12, 2024167.35169.90167.10168.44168.44206,700
Feb 12, 20240.85 Dividend
Feb 09, 2024166.86168.01165.64167.82166.97351,400
Feb 08, 2024168.70169.31165.90167.55166.70241,500
Feb 07, 2024167.89169.50167.02169.01168.15346,500
Feb 06, 2024167.22168.22165.68167.00166.15442,700
Feb 05, 2024167.34168.53166.27167.76166.91567,900
Feb 02, 2024171.14171.14163.81167.04166.191,047,500
Feb 01, 2024172.76173.03169.61171.88171.01439,100
Jan 31, 2024173.76175.34172.97173.89173.01487,300
Jan 30, 2024172.25172.66170.89172.51171.64368,500
Jan 29, 2024170.38172.09170.37171.81170.94321,700
Jan 26, 2024169.34171.10168.60171.03170.16314,900
Jan 25, 2024169.24169.88167.51168.89168.03294,000
Jan 24, 2024169.28170.67168.52168.94168.08319,200
Jan 23, 2024169.89170.29167.82168.37167.52203,900
Jan 22, 2024168.12169.94167.84169.73168.87252,200
Jan 19, 2024169.89169.89167.38167.89167.04275,800
Jan 18, 2024165.90168.39164.86168.31167.46299,900
Jan 17, 2024168.37169.66166.72166.81165.97225,700
Jan 16, 2024168.62170.83167.80168.75167.90338,000
Jan 12, 2024169.03169.45167.57168.59167.74231,200
Jan 11, 2024166.14167.83164.79167.80166.95269,500
Jan 10, 2024165.22166.25164.08166.16165.32283,200
Jan 09, 2024168.37168.37164.26164.28163.45292,800
Jan 08, 2024167.42168.26165.14168.24167.39325,000
Jan 05, 2024165.90167.11164.53167.06166.21509,100
Jan 04, 2024164.77166.27162.89164.34163.51538,100
Jan 03, 2024163.81164.71162.86164.13163.30375,400
Jan 02, 2024162.01163.32162.00163.17162.34183,900
Dec 29, 2023162.50162.57161.00161.78160.96229,600
Dec 28, 2023160.68162.42160.68162.15161.33227,200
Dec 27, 2023160.89161.12160.01160.95160.13165,400
Dec 26, 2023161.00161.84159.82160.92160.10205,900
Dec 22, 2023162.86163.72160.64160.85160.04323,900
Dec 21, 2023160.43162.54160.23162.50161.68276,600
Dec 20, 2023162.60163.24160.36160.45159.64398,200
Dec 19, 2023163.51164.16162.59163.22162.39333,900
Dec 18, 2023161.89164.69161.26164.43163.60603,800
Dec 15, 2023158.34160.37157.48160.19159.381,091,800
Dec 14, 2023166.54166.86159.17159.98159.17788,600
Dec 13, 2023168.82170.27165.87166.68165.84419,200
Dec 12, 2023166.33170.62166.33169.59168.73457,500
Dec 11, 2023165.24168.85165.24166.31165.47368,100
Dec 08, 2023163.00163.91162.42163.64162.81204,400
Dec 07, 2023162.29163.08161.70162.75161.93252,800
Dec 06, 2023162.79163.85161.24161.51160.69205,300
Dec 05, 2023163.41163.76162.48162.81161.99200,500
Dec 04, 2023163.08164.80163.08163.97163.14216,800
Dec 01, 2023162.26164.47162.26163.48162.65266,500
Nov 30, 2023160.56163.36160.56163.06162.23313,800
Nov 29, 2023161.02162.10159.18160.24159.43274,900
Nov 28, 2023163.27163.56160.67160.96160.14215,600
Nov 27, 2023162.02163.60161.41163.26162.43274,800
Nov 24, 2023162.00163.97161.64162.38161.56106,600
Nov 22, 2023160.18162.23160.18161.50160.68187,400
Nov 21, 2023159.11160.47158.27160.13159.32326,700
Nov 20, 2023157.99158.96157.45158.53157.73246,100
Nov 17, 2023158.21159.43157.52158.53157.73437,400
Nov 16, 2023158.82159.64157.21157.51156.71257,100
Nov 15, 2023158.81159.93156.98158.48157.68482,400
Nov 14, 2023162.89163.53158.55158.81158.01484,400
Nov 13, 2023161.50163.62161.24163.04162.21484,700
Nov 13, 20230.85 Dividend
Nov 10, 2023155.42162.18155.42162.15160.48549,200
Nov 09, 2023155.99156.40154.89155.27153.67279,000
Nov 08, 2023155.78156.68154.79155.99154.39361,300
Nov 07, 2023154.00155.93153.79155.05153.46453,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...