Reinsurance Group of America Inc (NY: RGA )

218.74 +0.24 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 138.47 139.35 136.22 136.91 280,088 -1.15(-0.83%)
Jul 28, 2023 138.57 138.85 136.55 138.06 457,143 +0.79(+0.58%)
Jul 27, 2023 138.93 138.93 137.04 137.27 793,169 -1.38(-0.99%)
Jul 26, 2023 139.14 140.90 138.09 138.64 357,544 -0.48(-0.34%)
Jul 25, 2023 139.48 140.21 138.56 139.12 226,590 -0.60(-0.43%)
Jul 24, 2023 140.14 141.11 138.84 139.72 332,256 -0.72(-0.51%)
Jul 21, 2023 141.80 142.40 139.81 140.45 346,473 -1.00(-0.70%)
Jul 20, 2023 140.30 141.58 139.12 141.44 276,973 +2.57(+1.85%)
Jul 19, 2023 139.02 139.63 137.65 138.88 337,620 -0.24(-0.18%)
Jul 18, 2023 137.95 140.66 137.83 139.12 294,091 +0.19(+0.13%)
Jul 17, 2023 136.54 139.71 136.26 138.93 347,475 +2.07(+1.51%)
Jul 14, 2023 138.86 138.97 136.72 136.87 262,616 -1.62(-1.17%)
Jul 13, 2023 136.21 138.53 136.03 138.49 473,163 +1.41(+1.03%)
Jul 12, 2023 139.31 140.29 136.94 137.07 361,472 -1.33(-0.96%)
Jul 11, 2023 139.52 140.36 138.36 138.40 240,061 -0.48(-0.34%)
Jul 10, 2023 139.14 140.19 138.40 138.88 334,579 -0.51(-0.36%)
Jul 07, 2023 138.18 140.72 138.18 139.38 499,293 +1.16(+0.84%)
Jul 06, 2023 135.68 138.56 134.71 138.22 415,355 +2.16(+1.58%)
Jul 05, 2023 135.40 137.76 134.92 136.07 400,422 -0.58(-0.42%)
Jul 03, 2023 135.10 137.85 134.76 136.64 151,956 +1.36(+1.00%)
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%)
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.