Reinsurance Group of America Inc (NY: RGA )

192.88 -0.39 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 130.63 131.28 129.40 129.90 257,128 +0.33(+0.26%)
Mar 30, 2023 131.00 131.83 128.98 129.57 336,866 -1.07(-0.82%)
Mar 29, 2023 130.35 131.44 129.38 130.63 401,846 +1.92(+1.49%)
Mar 28, 2023 126.56 129.27 125.70 128.72 463,278 +1.32(+1.04%)
Mar 27, 2023 126.79 128.40 125.45 127.39 404,514 +2.69(+2.16%)
Mar 24, 2023 121.23 124.81 120.43 124.70 318,232 +1.64(+1.34%)
Mar 23, 2023 124.34 125.83 122.66 123.06 533,001 -1.28(-1.03%)
Mar 22, 2023 127.36 128.17 124.32 124.34 507,106 -3.43(-2.69%)
Mar 21, 2023 128.24 128.74 127.19 127.78 532,529 +3.17(+2.54%)
Mar 20, 2023 120.90 126.66 120.01 124.61 778,964 +5.26(+4.41%)
Mar 17, 2023 124.75 124.75 118.38 119.34 852,844 -6.58(-5.22%)
Mar 16, 2023 121.10 126.89 120.90 125.92 441,607 +3.78(+3.09%)
Mar 15, 2023 123.92 125.03 119.67 122.14 675,657 -5.27(-4.14%)
Mar 14, 2023 125.96 127.68 125.28 127.41 673,748 +4.61(+3.75%)
Mar 13, 2023 127.75 127.75 122.65 122.81 616,404 -8.05(-6.15%)
Mar 10, 2023 133.92 134.10 130.45 130.86 512,605 -4.50(-3.32%)
Mar 09, 2023 138.71 139.16 134.74 135.36 535,827 -3.40(-2.45%)
Mar 08, 2023 140.35 140.78 137.14 138.75 448,748 -1.52(-1.08%)
Mar 07, 2023 140.57 143.24 140.00 140.27 465,796 +0.04(+0.03%)
Mar 06, 2023 143.20 144.16 139.23 140.23 557,841 -3.19(-2.22%)
Mar 03, 2023 142.98 144.22 141.53 143.42 396,844 +0.40(+0.28%)
Mar 02, 2023 142.71 143.08 140.16 143.02 549,951 -0.22(-0.15%)
Mar 01, 2023 141.20 143.96 140.90 143.24 507,628 +1.88(+1.33%)
Feb 28, 2023 141.43 142.66 140.74 141.36 547,373 +0.63(+0.44%)
Feb 27, 2023 143.41 144.18 140.47 140.73 360,244 -2.24(-1.57%)
Feb 24, 2023 142.01 143.71 141.01 142.97 751,399 +0.42(+0.30%)
Feb 23, 2023 145.06 146.51 142.38 142.55 539,198 -1.66(-1.15%)
Feb 22, 2023 143.51 144.96 142.97 144.21 343,685 +0.39(+0.27%)
Feb 21, 2023 145.24 145.24 143.05 143.82 261,884 -2.03(-1.39%)
Feb 17, 2023 145.03 146.62 144.09 145.85 394,656 +0.82(+0.57%)
Feb 16, 2023 143.99 146.79 143.47 145.03 346,487 +0.22(+0.16%)
Feb 15, 2023 145.30 146.15 144.50 144.80 319,271 -1.06(-0.72%)
Feb 14, 2023 148.40 149.01 145.10 145.86 510,096 -2.43(-1.64%)
Feb 13, 2023 147.45 148.98 146.90 148.28 346,534 +0.75(+0.51%)
Feb 10, 2023 146.46 147.78 146.12 147.53 368,898 +1.91(+1.31%)
Feb 09, 2023 147.24 147.93 144.18 145.62 552,151 -0.68(-0.47%)
Feb 08, 2023 144.06 146.60 143.28 146.30 427,707 +1.63(+1.13%)
Feb 07, 2023 140.92 144.73 139.86 144.67 434,715 +2.80(+1.98%)
Feb 06, 2023 138.82 142.45 138.76 141.87 752,640 +3.63(+2.63%)
Feb 03, 2023 137.34 139.81 131.28 138.24 1,353,018 -4.38(-3.07%)
Feb 02, 2023 146.74 148.20 140.65 142.62 782,630 -5.20(-3.52%)
Feb 01, 2023 146.05 149.26 144.88 147.81 564,957 +0.10(+0.07%)
Jan 31, 2023 145.56 147.92 144.18 147.72 350,856 +2.23(+1.53%)
Jan 30, 2023 145.99 147.75 145.39 145.49 302,033 -0.75(-0.51%)
Jan 27, 2023 147.98 147.98 145.40 146.24 240,687 -1.62(-1.10%)
Jan 26, 2023 145.21 148.36 145.04 147.86 456,996 +2.97(+2.05%)
Jan 25, 2023 141.18 145.30 141.18 144.89 372,864 +3.81(+2.70%)
Jan 24, 2023 138.92 142.06 137.62 141.09 244,232 +1.57(+1.12%)
Jan 23, 2023 139.26 140.59 138.89 139.52 263,572 +0.26(+0.19%)
Jan 20, 2023 137.65 139.27 136.25 139.26 265,391 +2.40(+1.76%)
Jan 19, 2023 136.64 138.42 134.87 136.85 311,072 -0.59(-0.43%)
Jan 18, 2023 140.24 140.61 137.44 137.45 248,811 -2.99(-2.13%)
Jan 17, 2023 142.06 143.08 139.97 140.44 410,493 -1.62(-1.14%)
Jan 13, 2023 140.09 142.50 138.58 142.06 261,981 +2.06(+1.47%)
Jan 12, 2023 140.93 141.30 139.44 140.00 403,855 -0.07(-0.05%)
Jan 11, 2023 142.49 143.09 139.05 140.06 482,695 -2.49(-1.75%)
Jan 10, 2023 141.16 142.78 140.47 142.56 341,412 +2.42(+1.73%)
Jan 09, 2023 141.83 143.35 139.95 140.13 311,145 -1.54(-1.09%)
Jan 06, 2023 142.23 143.93 141.59 141.67 399,861 +0.35(+0.25%)
Jan 05, 2023 140.10 141.98 139.75 141.32 474,694 +3.09(+2.23%)
Jan 04, 2023 137.50 139.32 136.99 138.24 551,455 +0.68(+0.50%)
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.