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 (%)
Sep 29, 2023 144.11 144.54 141.97 142.49 407,590 -1.76(-1.22%)
Sep 28, 2023 143.00 144.26 142.97 144.24 279,991 +1.23(+0.86%)
Sep 27, 2023 143.51 144.22 141.72 143.01 178,343 -0.15(-0.10%)
Sep 26, 2023 145.53 146.79 142.70 143.16 241,073 -2.71(-1.86%)
Sep 25, 2023 145.00 146.60 145.51 145.87 398,927 +0.08(+0.05%)
Sep 22, 2023 143.73 146.18 143.32 145.79 406,577 +2.01(+1.40%)
Sep 21, 2023 144.19 144.74 142.93 143.78 309,922 -0.52(-0.36%)
Sep 20, 2023 145.14 145.69 144.21 144.30 220,024 -0.59(-0.41%)
Sep 19, 2023 143.03 145.34 143.03 144.89 313,077 +2.29(+1.60%)
Sep 18, 2023 141.20 142.64 140.50 142.60 268,135 +1.66(+1.18%)
Sep 15, 2023 140.53 141.46 139.74 140.94 886,670 -0.52(-0.37%)
Sep 14, 2023 141.38 142.10 139.76 141.46 311,324 +1.17(+0.83%)
Sep 13, 2023 141.41 142.33 138.88 140.30 308,603 -0.69(-0.49%)
Sep 12, 2023 139.65 142.39 139.57 140.98 293,578 +1.77(+1.27%)
Sep 11, 2023 141.11 142.09 138.96 139.22 436,483 -1.06(-0.76%)
Sep 08, 2023 137.52 140.60 136.57 140.28 435,881 +2.75(+2.00%)
Sep 07, 2023 136.39 138.04 136.03 137.53 486,534 +1.08(+0.79%)
Sep 06, 2023 133.99 137.29 133.50 136.45 361,586 +2.51(+1.88%)
Sep 05, 2023 135.54 135.67 133.04 133.94 577,787 -2.43(-1.78%)
Sep 01, 2023 136.95 137.24 136.16 136.37 279,652 +0.33(+0.25%)
Aug 31, 2023 137.39 137.63 135.91 136.04 228,511 -0.70(-0.51%)
Aug 30, 2023 137.05 138.08 136.49 136.73 188,922 -0.29(-0.22%)
Aug 29, 2023 137.17 137.64 135.15 137.03 253,867 +0.71(+0.52%)
Aug 28, 2023 137.22 138.44 135.61 136.32 287,210 -1.08(-0.79%)
Aug 25, 2023 137.75 138.93 137.16 137.40 356,435 -0.48(-0.35%)
Aug 24, 2023 133.79 138.12 133.79 137.88 404,890 +3.52(+2.62%)
Aug 23, 2023 132.91 134.37 132.68 134.36 239,752 +1.47(+1.11%)
Aug 22, 2023 133.65 134.73 132.74 132.89 260,086 -1.20(-0.89%)
Aug 21, 2023 135.46 135.46 132.55 134.08 401,939 -0.88(-0.65%)
Aug 18, 2023 134.98 136.74 134.68 134.97 330,956 -0.82(-0.61%)
Aug 17, 2023 137.17 137.17 135.49 135.79 313,577 -0.66(-0.48%)
Aug 16, 2023 136.66 138.42 136.24 136.45 280,919 -0.25(-0.18%)
Aug 15, 2023 136.66 137.19 135.40 136.69 313,251 -0.78(-0.57%)
Aug 14, 2023 137.57 137.87 136.84 137.48 283,538 -0.09(-0.06%)
Aug 11, 2023 136.77 138.02 136.55 137.57 308,089 +0.14(+0.10%)
Aug 10, 2023 135.86 137.92 135.57 137.43 423,106 +2.45(+1.81%)
Aug 09, 2023 136.30 136.83 134.63 134.98 275,207 -1.35(-0.99%)
Aug 08, 2023 134.45 136.39 134.23 136.33 412,328 +0.16(+0.11%)
Aug 07, 2023 138.10 139.07 135.64 136.17 351,613 -0.71(-0.52%)
Aug 04, 2023 139.01 142.59 136.35 136.88 549,757 -1.93(-1.39%)
Aug 03, 2023 138.02 139.37 137.11 138.82 534,366 -0.21(-0.15%)
Aug 02, 2023 136.91 139.62 136.91 139.03 383,468 +1.16(+0.84%)
Aug 01, 2023 136.91 138.04 135.77 137.87 370,005 +0.97(+0.71%)
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%)
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.