Reinsurance Group of America, Incorporated (RGPB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2 |
| 27 June 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 26 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 25 June 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 24 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 21 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 20 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 19 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 18 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 17 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 14 June 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 13 June 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 12 June 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 11 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 10 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 07 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 06 June 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| 05 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 04 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 03 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 31 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 30 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 29 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 28 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 24 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 23 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 22 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 21 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 20 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 17 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 16 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 15 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 14 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 13 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 13 May 2024 | 0.85 Dividend | |||||
| 10 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.15 | - |
| 09 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.14 | - |
| 08 May 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.15 | - |
| 07 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.17 | - |
| 06 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.16 | - |
| 03 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 02 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 30 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 29 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 26 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 25 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 24 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 23 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 22 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.22 | - |
| 19 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| 18 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.25 | - |
| 17 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | - |
| 16 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| 15 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.23 | - |
| 12 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.23 | - |
| 11 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 10 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| 09 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.20 | - |
| 08 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 05 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 04 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 03 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.20 | - |
| 02 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.19 | - |
| 28 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| 27 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| 26 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| 25 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| 22 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| 21 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | - |
| 20 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 19 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 18 Mar 2024 | 170.00 | 172.00 | 170.00 | 172.00 | 171.23 | 2 |
| 15 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 14 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| 13 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.25 | - |
| 12 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| 11 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.26 | - |
| 08 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| 07 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| 06 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
| 05 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.27 | - |
| 04 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.28 | - |
| 01 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.27 | - |
| 29 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
| 28 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.28 | - |
| 27 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| 26 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.28 | 1 |
| 23 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| 22 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 21 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 20 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 19 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 16 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| 15 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | - |
| 14 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | - |
| 13 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| 12 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | - |
| 12 Feb 2024 | 0.85 Dividend | |||||
| 09 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| *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.