Reinsurance Group of America Inc (NY: RGA )

212.20 +2.51 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 209.73 210.74 208.15 209.69 237,132 -0.19(-0.09%)
May 20, 2024 212.60 212.66 209.29 209.88 325,067 -2.49(-1.17%)
May 17, 2024 211.00 213.21 210.19 212.37 276,795 +2.14(+1.02%)
May 16, 2024 210.00 210.94 206.72 210.23 363,692 +1.57(+0.75%)
May 15, 2024 206.86 208.81 205.00 208.66 282,253 +1.54(+0.74%)
May 14, 2024 206.33 207.67 205.58 207.12 308,013 +0.54(+0.26%)
May 13, 2024 207.92 209.32 205.95 206.58 340,447 -1.34(-0.64%)
May 10, 2024 204.40 209.15 204.29 207.92 424,711 +3.73(+1.83%)
May 09, 2024 206.17 206.37 203.46 204.19 469,887 -2.56(-1.24%)
May 08, 2024 203.22 207.54 202.81 206.75 411,861 +4.35(+2.15%)
May 07, 2024 201.39 204.75 199.15 202.39 740,507 +2.29(+1.14%)
May 06, 2024 201.29 203.86 199.22 200.10 560,026 -0.73(-0.36%)
May 03, 2024 194.56 201.24 193.71 200.83 813,866 +10.43(+5.48%)
May 02, 2024 191.35 191.93 188.62 190.40 658,929 +0.26(+0.14%)
May 01, 2024 186.11 191.22 186.11 190.14 502,047 +3.91(+2.10%)
Apr 30, 2024 188.11 188.64 186.21 186.23 365,953 -2.54(-1.35%)
Apr 29, 2024 188.36 190.03 187.59 188.77 323,898 +0.76(+0.40%)
Apr 26, 2024 189.59 190.50 187.52 188.01 431,631 -2.27(-1.19%)
Apr 25, 2024 190.22 191.15 188.39 190.28 356,425 +0.05(+0.03%)
Apr 24, 2024 188.93 190.41 188.03 190.23 255,492 +0.97(+0.51%)
Apr 23, 2024 188.53 190.06 188.33 189.27 266,091 +1.25(+0.67%)
Apr 22, 2024 186.59 189.35 184.80 188.01 314,528 +2.25(+1.21%)
Apr 19, 2024 182.25 185.92 181.98 185.76 519,163 +4.02(+2.21%)
Apr 18, 2024 180.41 182.12 179.79 181.74 439,240 +2.32(+1.29%)
Apr 17, 2024 180.95 181.51 178.11 179.42 284,944 -0.42(-0.23%)
Apr 16, 2024 181.22 181.57 179.57 179.84 260,855 -1.06(-0.59%)
Apr 15, 2024 184.88 185.10 180.27 180.90 488,603 -2.73(-1.49%)
Apr 12, 2024 183.66 184.92 182.66 183.63 291,630 -0.52(-0.28%)
Apr 11, 2024 189.12 189.12 183.69 184.15 393,491 -5.04(-2.66%)
Apr 10, 2024 188.73 190.36 188.03 189.19 420,983 +0.68(+0.36%)
Apr 09, 2024 194.85 195.45 187.63 188.51 462,650 -5.63(-2.90%)
Apr 08, 2024 193.18 194.64 192.24 194.14 243,740 +0.96(+0.49%)
Apr 05, 2024 192.71 193.76 191.23 193.18 284,859 +2.61(+1.37%)
Apr 04, 2024 193.80 193.80 190.20 190.57 218,447 -2.24(-1.16%)
Apr 03, 2024 192.37 193.71 191.61 192.81 240,008 +0.55(+0.29%)
Apr 02, 2024 194.08 195.08 191.21 192.26 356,182 -1.80(-0.93%)
Apr 01, 2024 191.94 194.38 190.28 194.07 293,418 +1.97(+1.03%)
Mar 28, 2024 192.99 192.42 191.73 192.09 271,969 -0.39(-0.20%)
Mar 27, 2024 191.82 192.88 189.98 192.48 273,283 +0.76(+0.39%)
Mar 26, 2024 190.51 192.93 189.92 191.73 263,395 +1.33(+0.70%)
Mar 25, 2024 188.17 192.65 188.17 190.39 386,607 +1.94(+1.03%)
Mar 22, 2024 185.89 188.67 184.43 188.45 454,655 +3.17(+1.71%)
Mar 21, 2024 185.89 185.89 183.30 185.28 327,566 +0.00(+0.00%)
Mar 20, 2024 183.23 185.31 182.94 185.28 276,798 +1.87(+1.02%)
Mar 19, 2024 183.90 184.87 183.09 183.41 299,009 +0.02(+0.01%)
Mar 18, 2024 183.92 184.82 182.88 183.39 285,021 -1.14(-0.62%)
Mar 15, 2024 181.65 185.09 181.65 184.53 1,064,333 +1.11(+0.60%)
Mar 14, 2024 184.44 185.39 182.10 183.42 312,464 -1.25(-0.67%)
Mar 13, 2024 183.89 185.05 182.93 184.66 242,388 +0.82(+0.44%)
Mar 12, 2024 182.93 183.89 182.19 183.85 180,836 +1.24(+0.68%)
Mar 11, 2024 181.48 183.32 180.43 182.60 218,033 +1.13(+0.62%)
Mar 08, 2024 182.46 183.28 180.06 181.48 322,285 -1.33(-0.73%)
Mar 07, 2024 182.25 183.93 182.19 182.81 325,805 +0.68(+0.37%)
Mar 06, 2024 179.27 182.24 178.02 182.13 392,145 +4.49(+2.53%)
Mar 05, 2024 176.74 178.44 176.16 177.64 353,400 +0.96(+0.54%)
Mar 04, 2024 176.20 178.72 175.16 176.69 288,571 +0.86(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.