Reinsurance Group of America Inc (NY: RGA )

218.50 +1.54 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 135.64 136.85 134.94 135.29 566,522 +0.66(+0.49%)
Jun 29, 2023 135.83 136.77 134.40 134.62 390,603 -0.92(-0.68%)
Jun 28, 2023 135.95 135.95 134.20 135.54 347,905 -0.73(-0.54%)
Jun 27, 2023 135.35 136.90 135.35 136.27 309,776 +0.91(+0.67%)
Jun 26, 2023 135.99 137.97 135.23 135.36 552,096 -0.62(-0.46%)
Jun 23, 2023 135.28 137.65 132.27 135.99 883,102 -2.78(-2.00%)
Jun 22, 2023 140.21 140.21 136.47 138.77 502,612 -0.94(-0.67%)
Jun 21, 2023 140.65 141.82 139.55 139.70 548,407 -1.00(-0.71%)
Jun 20, 2023 139.33 141.48 138.35 140.71 481,755 +1.19(+0.85%)
Jun 16, 2023 141.62 141.62 138.49 139.52 664,561 -1.41(-1.00%)
Jun 15, 2023 137.08 141.05 137.07 140.93 551,475 +3.29(+2.39%)
Jun 14, 2023 140.49 141.84 137.38 137.65 350,016 -3.07(-2.18%)
Jun 13, 2023 140.14 141.89 140.09 140.72 305,717 +0.59(+0.42%)
Jun 12, 2023 140.61 141.54 139.08 140.13 260,772 -0.61(-0.44%)
Jun 09, 2023 141.12 141.96 140.09 140.75 238,616 -0.30(-0.21%)
Jun 08, 2023 142.74 143.47 140.49 141.05 257,277 -1.87(-1.31%)
Jun 07, 2023 140.71 143.43 139.20 142.92 375,015 +3.73(+2.68%)
Jun 06, 2023 139.49 141.09 138.38 139.20 394,003 -0.19(-0.13%)
Jun 05, 2023 141.16 141.87 138.88 139.38 518,100 -2.72(-1.91%)
Jun 02, 2023 139.92 142.73 139.92 142.10 354,781 +3.74(+2.70%)
Jun 01, 2023 137.54 138.68 137.18 138.37 374,926 +1.80(+1.32%)
May 31, 2023 138.49 138.83 135.43 136.56 390,312 -2.77(-1.99%)
May 30, 2023 139.81 140.30 138.19 139.33 224,851 -0.81(-0.58%)
May 26, 2023 140.71 140.71 139.13 140.14 343,641 -0.03(-0.02%)
May 25, 2023 140.47 141.77 139.52 140.17 288,794 -0.82(-0.58%)
May 24, 2023 141.94 142.62 140.88 140.99 335,223 -1.82(-1.28%)
May 23, 2023 145.34 147.08 142.37 142.82 447,340 -2.66(-1.83%)
May 22, 2023 146.34 147.05 144.99 145.48 210,884 -1.02(-0.70%)
May 19, 2023 147.28 148.04 145.68 146.50 327,326 +0.12(+0.08%)
May 18, 2023 144.34 146.80 144.22 146.39 274,430 +1.44(+1.00%)
May 17, 2023 144.79 146.61 144.60 144.94 502,620 +0.92(+0.64%)
May 16, 2023 144.87 145.48 143.85 144.03 277,267 -1.47(-1.01%)
May 15, 2023 144.70 145.76 144.16 145.50 256,837 +1.48(+1.03%)
May 12, 2023 145.53 145.75 142.80 144.02 340,462 -1.02(-0.70%)
May 11, 2023 142.00 145.22 142.00 145.03 411,565 +2.01(+1.40%)
May 10, 2023 143.77 144.32 141.10 143.03 431,929 -0.20(-0.14%)
May 09, 2023 142.67 144.53 141.90 143.23 407,302 -0.65(-0.45%)
May 08, 2023 143.40 144.31 140.74 143.88 437,461 +2.46(+1.74%)
May 05, 2023 139.96 145.51 138.45 141.42 855,557 +10.19(+7.76%)
May 04, 2023 132.94 133.25 129.16 131.23 950,765 -3.07(-2.28%)
May 03, 2023 136.96 138.10 133.99 134.29 637,437 -2.13(-1.56%)
May 02, 2023 137.75 137.77 134.60 136.43 416,681 -2.34(-1.68%)
May 01, 2023 138.21 140.04 137.79 138.77 277,514 +0.69(+0.50%)
Apr 28, 2023 136.50 139.40 136.38 138.08 533,116 +0.65(+0.47%)
Apr 27, 2023 134.74 137.62 133.71 137.43 465,353 +2.76(+2.05%)
Apr 26, 2023 135.42 137.29 133.61 134.66 278,037 -1.55(-1.14%)
Apr 25, 2023 136.12 137.18 135.53 136.22 265,065 -0.70(-0.51%)
Apr 24, 2023 136.21 137.45 135.66 136.91 303,622 +0.79(+0.58%)
Apr 21, 2023 137.21 137.21 135.09 136.13 272,040 -1.46(-1.06%)
Apr 20, 2023 136.44 137.70 135.29 137.58 366,826 +1.16(+0.85%)
Apr 19, 2023 137.36 137.36 134.85 136.42 385,467 -0.89(-0.65%)
Apr 18, 2023 134.95 137.92 134.95 137.31 393,059 +2.13(+1.58%)
Apr 17, 2023 132.89 135.26 132.21 135.18 250,802 +1.88(+1.41%)
Apr 14, 2023 133.76 134.46 131.97 133.29 370,136 +0.18(+0.14%)
Apr 13, 2023 132.97 133.60 132.49 133.11 412,255 -0.16(-0.12%)
Apr 12, 2023 131.65 133.38 131.65 133.27 301,949 +1.87(+1.42%)
Apr 11, 2023 131.10 132.41 130.42 131.39 368,175 +0.33(+0.25%)
Apr 10, 2023 128.76 131.61 128.76 131.06 412,127 +1.96(+1.52%)
Apr 06, 2023 131.39 131.92 128.88 129.10 315,105 -1.87(-1.43%)
Apr 05, 2023 128.26 131.18 128.26 130.98 438,237 +1.60(+1.24%)
Apr 04, 2023 130.97 130.98 127.38 129.38 360,482 -1.16(-0.89%)
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.