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 (%)
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%)
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%)
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.