Reinsurance Group of America, Incorporated (RGA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 195.35 | 202.06 | 196.53 | 201.65 | 201.65 | 810,551 |
| 02 May 2024 | 192.13 | 192.71 | 189.39 | 191.18 | 191.18 | 656,200 |
| 01 May 2024 | 186.87 | 192.00 | 186.87 | 190.92 | 190.92 | 500,000 |
| 30 Apr 2024 | 188.88 | 189.42 | 186.97 | 186.99 | 186.99 | 364,400 |
| 29 Apr 2024 | 189.13 | 190.81 | 188.36 | 189.54 | 189.54 | 322,600 |
| 26 Apr 2024 | 190.37 | 191.28 | 188.29 | 188.78 | 188.78 | 429,900 |
| 25 Apr 2024 | 191.00 | 191.93 | 189.16 | 191.06 | 191.06 | 355,000 |
| 24 Apr 2024 | 189.70 | 191.19 | 188.80 | 191.01 | 191.01 | 254,500 |
| 23 Apr 2024 | 189.30 | 190.84 | 189.10 | 190.04 | 190.04 | 264,900 |
| 22 Apr 2024 | 187.35 | 190.12 | 185.56 | 188.78 | 188.78 | 313,200 |
| 19 Apr 2024 | 183.00 | 186.68 | 182.72 | 186.52 | 186.52 | 517,100 |
| 18 Apr 2024 | 181.15 | 182.86 | 180.53 | 182.48 | 182.48 | 437,500 |
| 17 Apr 2024 | 181.69 | 182.25 | 178.84 | 180.15 | 180.15 | 283,800 |
| 16 Apr 2024 | 181.96 | 182.32 | 180.30 | 180.57 | 180.57 | 259,800 |
| 15 Apr 2024 | 185.64 | 185.86 | 181.01 | 181.64 | 181.64 | 486,600 |
| 12 Apr 2024 | 184.41 | 185.68 | 183.41 | 184.38 | 184.38 | 290,400 |
| 11 Apr 2024 | 189.89 | 189.89 | 184.44 | 184.90 | 184.90 | 391,900 |
| 10 Apr 2024 | 189.50 | 191.14 | 188.80 | 189.96 | 189.96 | 419,300 |
| 09 Apr 2024 | 195.65 | 196.25 | 188.40 | 189.28 | 189.28 | 460,800 |
| 08 Apr 2024 | 193.97 | 195.44 | 193.02 | 194.93 | 194.93 | 242,700 |
| 05 Apr 2024 | 193.50 | 194.55 | 192.01 | 193.97 | 193.97 | 283,700 |
| 04 Apr 2024 | 194.59 | 194.59 | 190.98 | 191.35 | 191.35 | 217,600 |
| 03 Apr 2024 | 193.16 | 194.50 | 192.40 | 193.60 | 193.60 | 239,000 |
| 02 Apr 2024 | 194.87 | 195.88 | 191.99 | 193.05 | 193.05 | 354,700 |
| 01 Apr 2024 | 192.72 | 195.17 | 191.06 | 194.86 | 194.86 | 292,200 |
| 28 Mar 2024 | 193.78 | 194.72 | 192.51 | 192.88 | 192.88 | 270,900 |
| 27 Mar 2024 | 192.60 | 193.67 | 190.76 | 193.27 | 193.27 | 272,200 |
| 26 Mar 2024 | 191.29 | 193.72 | 190.70 | 192.51 | 192.51 | 262,300 |
| 25 Mar 2024 | 188.94 | 193.44 | 188.94 | 191.17 | 191.17 | 385,000 |
| 22 Mar 2024 | 186.65 | 189.45 | 185.19 | 189.22 | 189.22 | 452,800 |
| 21 Mar 2024 | 186.65 | 186.65 | 184.05 | 186.04 | 186.04 | 326,200 |
| 20 Mar 2024 | 183.98 | 186.07 | 183.69 | 186.04 | 186.04 | 275,700 |
| 19 Mar 2024 | 184.65 | 185.63 | 183.84 | 184.16 | 184.16 | 297,800 |
| 18 Mar 2024 | 184.67 | 185.58 | 183.63 | 184.14 | 184.14 | 283,900 |
| 15 Mar 2024 | 182.39 | 185.85 | 182.39 | 185.28 | 185.28 | 1,060,000 |
| 14 Mar 2024 | 185.19 | 186.15 | 182.84 | 184.17 | 184.17 | 311,200 |
| 13 Mar 2024 | 184.64 | 185.81 | 183.68 | 185.42 | 185.42 | 241,400 |
| 12 Mar 2024 | 183.68 | 184.65 | 182.94 | 184.60 | 184.60 | 180,100 |
| 11 Mar 2024 | 182.22 | 184.07 | 181.17 | 183.35 | 183.35 | 217,100 |
| 08 Mar 2024 | 183.21 | 184.03 | 180.80 | 182.22 | 182.22 | 321,000 |
| 07 Mar 2024 | 183.00 | 184.68 | 182.94 | 183.56 | 183.56 | 324,500 |
| 06 Mar 2024 | 180.00 | 182.98 | 178.75 | 182.88 | 182.88 | 390,500 |
| 05 Mar 2024 | 177.46 | 179.17 | 176.88 | 178.37 | 178.37 | 352,000 |
| 04 Mar 2024 | 176.92 | 179.45 | 175.88 | 177.41 | 177.41 | 287,400 |
| 01 Mar 2024 | 177.64 | 178.55 | 176.24 | 176.55 | 176.55 | 300,700 |
| 29 Feb 2024 | 178.07 | 178.17 | 174.45 | 176.85 | 176.85 | 512,500 |
| 28 Feb 2024 | 175.34 | 179.44 | 175.29 | 178.06 | 178.06 | 485,600 |
| 27 Feb 2024 | 172.37 | 175.33 | 171.84 | 175.21 | 175.21 | 351,500 |
| 26 Feb 2024 | 173.90 | 174.76 | 171.87 | 172.15 | 172.15 | 293,300 |
| 23 Feb 2024 | 172.11 | 174.39 | 171.63 | 173.70 | 173.70 | 301,200 |
| 22 Feb 2024 | 170.12 | 172.05 | 169.08 | 171.98 | 171.98 | 250,500 |
| 21 Feb 2024 | 170.36 | 170.75 | 168.51 | 169.32 | 169.32 | 205,200 |
| 20 Feb 2024 | 168.28 | 170.83 | 167.80 | 169.66 | 169.66 | 312,300 |
| 16 Feb 2024 | 171.11 | 172.43 | 168.89 | 168.95 | 168.95 | 293,100 |
| 15 Feb 2024 | 169.26 | 172.24 | 169.26 | 170.72 | 170.72 | 379,500 |
| 14 Feb 2024 | 166.54 | 169.43 | 166.21 | 169.17 | 169.17 | 345,500 |
| 13 Feb 2024 | 168.91 | 169.19 | 165.38 | 166.11 | 166.11 | 410,500 |
| 12 Feb 2024 | 167.35 | 169.90 | 167.10 | 168.44 | 168.44 | 206,700 |
| 12 Feb 2024 | 0.85 Dividend | |||||
| 09 Feb 2024 | 166.86 | 168.01 | 165.64 | 167.82 | 166.97 | 351,400 |
| 08 Feb 2024 | 168.70 | 169.31 | 165.90 | 167.55 | 166.70 | 241,500 |
| 07 Feb 2024 | 167.89 | 169.50 | 167.02 | 169.01 | 168.15 | 346,500 |
| 06 Feb 2024 | 167.22 | 168.22 | 165.68 | 167.00 | 166.15 | 442,700 |
| 05 Feb 2024 | 167.34 | 168.53 | 166.27 | 167.76 | 166.91 | 567,900 |
| 02 Feb 2024 | 171.14 | 171.14 | 163.81 | 167.04 | 166.19 | 1,047,500 |
| 01 Feb 2024 | 172.76 | 173.03 | 169.61 | 171.88 | 171.01 | 439,100 |
| 31 Jan 2024 | 173.76 | 175.34 | 172.97 | 173.89 | 173.01 | 487,300 |
| 30 Jan 2024 | 172.25 | 172.66 | 170.89 | 172.51 | 171.64 | 368,500 |
| 29 Jan 2024 | 170.38 | 172.09 | 170.37 | 171.81 | 170.94 | 321,700 |
| 26 Jan 2024 | 169.34 | 171.10 | 168.60 | 171.03 | 170.16 | 314,900 |
| 25 Jan 2024 | 169.24 | 169.88 | 167.51 | 168.89 | 168.03 | 294,000 |
| 24 Jan 2024 | 169.28 | 170.67 | 168.52 | 168.94 | 168.08 | 319,200 |
| 23 Jan 2024 | 169.89 | 170.29 | 167.82 | 168.37 | 167.52 | 203,900 |
| 22 Jan 2024 | 168.12 | 169.94 | 167.84 | 169.73 | 168.87 | 252,200 |
| 19 Jan 2024 | 169.89 | 169.89 | 167.38 | 167.89 | 167.04 | 275,800 |
| 18 Jan 2024 | 165.90 | 168.39 | 164.86 | 168.31 | 167.46 | 299,900 |
| 17 Jan 2024 | 168.37 | 169.66 | 166.72 | 166.81 | 165.97 | 225,700 |
| 16 Jan 2024 | 168.62 | 170.83 | 167.80 | 168.75 | 167.90 | 338,000 |
| 12 Jan 2024 | 169.03 | 169.45 | 167.57 | 168.59 | 167.74 | 231,200 |
| 11 Jan 2024 | 166.14 | 167.83 | 164.79 | 167.80 | 166.95 | 269,500 |
| 10 Jan 2024 | 165.22 | 166.25 | 164.08 | 166.16 | 165.32 | 283,200 |
| 09 Jan 2024 | 168.37 | 168.37 | 164.26 | 164.28 | 163.45 | 292,800 |
| 08 Jan 2024 | 167.42 | 168.26 | 165.14 | 168.24 | 167.39 | 325,000 |
| 05 Jan 2024 | 165.90 | 167.11 | 164.53 | 167.06 | 166.21 | 509,100 |
| 04 Jan 2024 | 164.77 | 166.27 | 162.89 | 164.34 | 163.51 | 538,100 |
| 03 Jan 2024 | 163.81 | 164.71 | 162.86 | 164.13 | 163.30 | 375,400 |
| 02 Jan 2024 | 162.01 | 163.32 | 162.00 | 163.17 | 162.34 | 183,900 |
| 29 Dec 2023 | 162.50 | 162.57 | 161.00 | 161.78 | 160.96 | 229,600 |
| 28 Dec 2023 | 160.68 | 162.42 | 160.68 | 162.15 | 161.33 | 227,200 |
| 27 Dec 2023 | 160.89 | 161.12 | 160.01 | 160.95 | 160.13 | 165,400 |
| 26 Dec 2023 | 161.00 | 161.84 | 159.82 | 160.92 | 160.10 | 205,900 |
| 22 Dec 2023 | 162.86 | 163.72 | 160.64 | 160.85 | 160.04 | 323,900 |
| 21 Dec 2023 | 160.43 | 162.54 | 160.23 | 162.50 | 161.68 | 276,600 |
| 20 Dec 2023 | 162.60 | 163.24 | 160.36 | 160.45 | 159.64 | 398,200 |
| 19 Dec 2023 | 163.51 | 164.16 | 162.59 | 163.22 | 162.39 | 333,900 |
| 18 Dec 2023 | 161.89 | 164.69 | 161.26 | 164.43 | 163.60 | 603,800 |
| 15 Dec 2023 | 158.34 | 160.37 | 157.48 | 160.19 | 159.38 | 1,091,800 |
| 14 Dec 2023 | 166.54 | 166.86 | 159.17 | 159.98 | 159.17 | 788,600 |
| 13 Dec 2023 | 168.82 | 170.27 | 165.87 | 166.68 | 165.84 | 419,200 |
| 12 Dec 2023 | 166.33 | 170.62 | 166.33 | 169.59 | 168.73 | 457,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.