Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reinsurance Group of America Inc (NY: RGA )

212.37 +2.14 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 177.34 177.44 173.74 176.13 514,579 -1.21(-0.68%)
Feb 28, 2024 174.63 178.71 174.58 177.34 487,614 +2.84(+1.63%)
Feb 27, 2024 171.67 174.62 171.14 174.50 352,963 +3.05(+1.78%)
Feb 26, 2024 173.19 174.05 171.17 171.45 294,462 -1.54(-0.89%)
Feb 23, 2024 171.41 173.68 170.93 172.99 302,418 +1.71(+1.00%)
Feb 22, 2024 169.43 171.35 168.39 171.28 251,565 +2.65(+1.57%)
Feb 21, 2024 169.67 170.05 167.82 168.63 206,046 -0.34(-0.20%)
Feb 20, 2024 167.59 170.13 167.12 168.97 313,625 +0.71(+0.42%)
Feb 16, 2024 170.41 171.73 168.20 168.26 294,312 -1.76(-1.04%)
Feb 15, 2024 168.57 171.54 168.57 170.03 381,034 +1.54(+0.92%)
Feb 14, 2024 165.86 168.74 165.54 168.48 346,889 +3.05(+1.84%)
Feb 13, 2024 168.22 168.50 164.71 165.43 412,153 -2.32(-1.38%)
Feb 12, 2024 166.67 169.21 166.42 167.75 207,548 +1.46(+0.88%)
Feb 09, 2024 165.34 166.48 164.13 166.29 354,652 +0.27(+0.16%)
Feb 08, 2024 167.16 167.77 164.38 166.02 243,682 -1.45(-0.86%)
Feb 07, 2024 166.36 167.96 165.50 167.47 349,659 +1.99(+1.20%)
Feb 06, 2024 165.70 166.69 164.16 165.48 446,731 -0.75(-0.45%)
Feb 05, 2024 165.81 166.99 164.75 166.23 573,119 +0.71(+0.43%)
Feb 02, 2024 169.58 169.58 162.32 165.52 1,057,105 -4.80(-2.82%)
Feb 01, 2024 171.19 171.45 168.06 170.31 443,095 -1.99(-1.16%)
Jan 31, 2024 172.18 173.74 171.39 172.31 491,732 +1.37(+0.80%)
Jan 30, 2024 170.68 171.09 169.33 170.94 371,863 +0.69(+0.41%)
Jan 29, 2024 168.83 170.52 168.81 170.24 324,647 +0.77(+0.46%)
Jan 26, 2024 167.80 169.54 167.06 169.47 317,889 +2.12(+1.27%)
Jan 25, 2024 167.70 168.33 165.98 167.35 296,716 -0.05(-0.03%)
Jan 24, 2024 167.74 169.11 166.98 167.40 322,166 +0.56(+0.34%)
Jan 23, 2024 168.34 168.74 166.29 166.84 205,966 -1.35(-0.80%)
Jan 22, 2024 166.59 168.39 166.31 168.18 254,517 +1.82(+1.10%)
Jan 19, 2024 168.34 168.34 165.85 166.36 278,384 -0.42(-0.25%)
Jan 18, 2024 164.39 166.85 163.36 166.78 302,616 +1.49(+0.90%)
Jan 17, 2024 166.84 168.11 165.20 165.29 227,729 -1.92(-1.15%)
Jan 16, 2024 167.08 169.27 166.27 167.21 341,154 +0.16(+0.10%)
Jan 12, 2024 167.49 167.90 166.04 167.05 233,277 +0.78(+0.47%)
Jan 11, 2024 164.63 166.30 163.29 166.27 272,011 +1.62(+0.99%)
Jan 10, 2024 163.71 164.73 162.58 164.65 285,780 +1.86(+1.14%)
Jan 09, 2024 166.84 166.84 162.77 162.78 295,519 -3.92(-2.35%)
Jan 08, 2024 165.89 166.73 163.63 166.71 328,025 +1.17(+0.71%)
Jan 05, 2024 164.39 165.59 163.03 165.54 513,818 +2.69(+1.65%)
Jan 04, 2024 163.27 164.75 161.40 162.84 543,040 +0.21(+0.13%)
Jan 03, 2024 162.32 163.21 161.38 162.63 378,884 +0.95(+0.59%)
Jan 02, 2024 160.53 161.83 160.52 161.68 185,580 +1.38(+0.86%)
Dec 29, 2023 161.02 161.09 159.53 160.31 231,739 -0.37(-0.23%)
Dec 28, 2023 159.22 160.94 159.22 160.67 229,260 +1.19(+0.75%)
Dec 27, 2023 159.42 159.65 158.55 159.48 166,969 +0.03(+0.02%)
Dec 26, 2023 159.53 160.37 158.37 159.45 207,784 +0.07(+0.04%)
Dec 22, 2023 161.38 162.23 159.18 159.38 326,926 -1.64(-1.02%)
Dec 21, 2023 158.97 161.06 158.77 161.02 279,096 +2.03(+1.28%)
Dec 20, 2023 161.12 161.75 158.90 158.99 401,848 -2.75(-1.70%)
Dec 19, 2023 162.02 162.66 161.11 161.73 336,985 -1.20(-0.74%)
Dec 18, 2023 160.41 163.18 159.78 162.93 609,371 +4.20(+2.65%)
Dec 15, 2023 156.90 158.91 156.04 158.73 1,101,966 +0.21(+0.13%)
Dec 14, 2023 165.02 165.34 157.71 158.52 795,849 -6.64(-4.02%)
Dec 13, 2023 167.28 168.71 164.36 165.16 423,096 -2.88(-1.72%)
Dec 12, 2023 164.81 169.06 164.81 168.04 461,745 +3.25(+1.97%)
Dec 11, 2023 163.73 167.31 163.73 164.79 371,513 +2.65(+1.63%)
Dec 08, 2023 161.51 162.42 160.94 162.15 206,300 +0.88(+0.55%)
Dec 07, 2023 160.81 161.59 160.23 161.27 255,092 +1.23(+0.77%)
Dec 06, 2023 161.31 162.36 159.77 160.04 207,216 -1.29(-0.80%)
Dec 05, 2023 161.92 162.26 161.00 161.33 202,341 -1.15(-0.71%)
Dec 04, 2023 161.59 163.30 161.59 162.47 218,766 +0.48(+0.30%)
Dec 01, 2023 160.78 162.97 160.78 161.99 269,001 +0.42(+0.26%)
Nov 30, 2023 159.10 161.87 159.10 161.57 316,691 +2.80(+1.76%)
Nov 29, 2023 159.55 160.62 157.73 158.78 277,395 -0.71(-0.45%)
Nov 28, 2023 161.78 162.06 159.21 159.49 217,583 -2.28(-1.41%)
Nov 27, 2023 160.54 162.11 159.94 161.77 277,277 +0.87(+0.54%)
Nov 24, 2023 160.52 162.47 160.16 160.90 107,575 +0.87(+0.54%)
Nov 22, 2023 158.72 160.75 158.72 160.03 189,135 +1.36(+0.86%)
Nov 21, 2023 157.66 159.01 156.83 158.67 329,751 +1.58(+1.01%)
Nov 20, 2023 156.55 157.51 156.01 157.09 248,313 +0.00(+0.00%)
Nov 17, 2023 156.77 157.98 156.08 157.09 441,441 +1.01(+0.65%)
Nov 16, 2023 157.37 158.19 155.78 156.07 259,433 -0.96(-0.61%)
Nov 15, 2023 157.36 158.47 155.55 157.03 486,813 -0.33(-0.21%)
Nov 14, 2023 161.41 162.03 157.10 157.36 488,821 -4.19(-2.59%)
Nov 13, 2023 160.03 162.13 159.76 161.55 489,202 +1.72(+1.08%)
Nov 10, 2023 153.20 159.86 153.20 159.83 557,209 +6.78(+4.43%)
Nov 09, 2023 153.76 154.16 152.67 153.05 283,095 -0.71(-0.46%)
Nov 08, 2023 153.55 154.44 152.57 153.76 366,587 +0.93(+0.61%)
Nov 07, 2023 151.80 153.70 151.59 152.83 459,951 +1.17(+0.77%)
Nov 06, 2023 150.43 152.53 149.73 151.66 595,399 +1.83(+1.22%)
Nov 03, 2023 152.62 155.43 148.72 149.82 829,329 +3.19(+2.18%)
Nov 02, 2023 147.00 149.12 144.07 146.63 955,834 +0.27(+0.18%)
Nov 01, 2023 147.39 148.01 144.56 146.37 668,536 -0.97(-0.66%)
Oct 31, 2023 145.29 147.74 145.21 147.33 262,857 +1.55(+1.06%)
Oct 30, 2023 143.89 146.05 143.87 145.78 264,341 +2.76(+1.93%)
Oct 27, 2023 144.91 144.91 142.67 143.02 269,612 -2.49(-1.71%)
Oct 26, 2023 144.22 146.63 143.45 145.52 307,931 +1.69(+1.17%)
Oct 25, 2023 144.59 146.44 143.76 143.83 223,006 -1.00(-0.69%)
Oct 24, 2023 144.78 146.68 144.04 144.84 308,581 +0.71(+0.49%)
Oct 23, 2023 145.90 145.97 143.33 144.13 282,596 -1.95(-1.34%)
Oct 20, 2023 148.05 148.05 145.09 146.08 285,556 -1.84(-1.25%)
Oct 19, 2023 148.87 149.58 147.54 147.92 265,713 -1.35(-0.90%)
Oct 18, 2023 150.57 150.71 148.36 149.27 440,145 -2.35(-1.55%)
Oct 17, 2023 148.97 153.85 147.54 151.62 772,058 +2.41(+1.61%)
Oct 16, 2023 145.55 149.52 145.55 149.21 534,105 +4.94(+3.42%)
Oct 13, 2023 143.81 145.05 142.84 144.28 181,259 +1.00(+0.69%)
Oct 12, 2023 144.62 144.62 141.90 143.28 215,687 -0.56(-0.39%)
Oct 11, 2023 143.33 144.26 142.03 143.84 305,027 +0.89(+0.62%)
Oct 10, 2023 143.36 144.11 142.68 142.96 278,500 -0.34(-0.24%)
Oct 09, 2023 142.98 143.76 141.83 143.30 206,732 -0.42(-0.29%)
Oct 06, 2023 139.61 144.05 139.56 143.72 310,596 +3.82(+2.73%)
Oct 05, 2023 139.87 141.18 138.74 139.90 368,824 -0.61(-0.43%)
Oct 04, 2023 140.33 141.29 138.38 140.51 391,249 +0.23(+0.16%)
Oct 03, 2023 140.40 140.50 138.63 140.28 422,530 -0.99(-0.70%)
Oct 02, 2023 142.63 142.63 140.69 141.27 263,308 -1.84(-1.29%)
Sep 29, 2023 144.75 145.17 142.60 143.11 405,804 -1.77(-1.22%)
Sep 28, 2023 143.62 144.90 143.59 144.88 278,764 +1.23(+0.86%)
Sep 27, 2023 144.14 144.86 142.34 143.65 177,561 -0.15(-0.10%)
Sep 26, 2023 146.17 147.44 143.33 143.79 240,016 -2.72(-1.86%)
Sep 25, 2023 145.64 147.24 146.15 146.51 397,178 +0.08(+0.05%)
Sep 22, 2023 144.36 146.82 143.95 146.43 404,794 +2.02(+1.40%)
Sep 21, 2023 144.83 145.38 143.56 144.41 308,563 -0.52(-0.36%)
Sep 20, 2023 145.78 146.34 144.85 144.94 219,059 -0.59(-0.41%)
Sep 19, 2023 143.66 145.98 143.66 145.53 311,704 +2.30(+1.60%)
Sep 18, 2023 141.82 143.27 141.12 143.23 266,960 +1.67(+1.18%)
Sep 15, 2023 141.15 142.09 140.35 141.56 882,783 -0.52(-0.37%)
Sep 14, 2023 142.00 142.72 140.37 142.09 309,959 +1.17(+0.83%)
Sep 13, 2023 142.03 142.96 139.50 140.91 307,250 -0.69(-0.49%)
Sep 12, 2023 140.26 143.01 140.19 141.60 292,291 +1.77(+1.27%)
Sep 11, 2023 141.73 142.72 139.57 139.83 434,569 -1.06(-0.76%)
Sep 08, 2023 138.12 141.22 137.17 140.90 433,970 +2.76(+2.00%)
Sep 07, 2023 136.99 138.65 136.63 138.13 484,401 +1.08(+0.79%)
Sep 06, 2023 134.58 137.90 134.09 137.05 360,001 +2.52(+1.88%)
Sep 05, 2023 136.13 136.27 133.63 134.53 575,254 -2.44(-1.78%)
Sep 01, 2023 137.55 137.84 136.76 136.97 278,426 +0.34(+0.25%)
Aug 31, 2023 138.00 138.23 136.51 136.64 227,509 -0.70(-0.51%)
Aug 30, 2023 137.65 138.69 137.09 137.34 188,094 -0.30(-0.22%)
Aug 29, 2023 137.77 138.24 135.75 137.63 252,754 +0.71(+0.52%)
Aug 28, 2023 137.83 139.05 136.20 136.92 285,950 -1.08(-0.79%)
Aug 25, 2023 138.36 139.54 137.76 138.01 354,873 -0.48(-0.35%)
Aug 24, 2023 134.38 138.73 134.38 138.49 403,115 +3.54(+2.62%)
Aug 23, 2023 133.49 134.96 133.26 134.95 238,701 +1.48(+1.11%)
Aug 22, 2023 134.24 135.32 133.32 133.47 258,946 -1.20(-0.89%)
Aug 21, 2023 136.06 136.06 133.14 134.68 400,177 -0.89(-0.65%)
Aug 18, 2023 135.57 137.35 135.28 135.56 329,505 -0.83(-0.61%)
Aug 17, 2023 137.77 137.77 136.08 136.39 312,202 -0.66(-0.48%)
Aug 16, 2023 137.26 139.03 136.84 137.05 279,688 -0.25(-0.18%)
Aug 15, 2023 137.27 137.79 136.00 137.30 311,878 -0.79(-0.57%)
Aug 14, 2023 138.17 138.48 137.44 138.09 282,295 -0.09(-0.06%)
Aug 11, 2023 137.37 138.62 137.16 138.17 306,738 +0.14(+0.10%)
Aug 10, 2023 136.46 138.53 136.17 138.04 421,251 +2.46(+1.81%)
Aug 09, 2023 136.90 137.43 135.22 135.58 274,000 -1.35(-0.99%)
Aug 08, 2023 135.04 136.99 134.82 136.93 410,520 +0.16(+0.11%)
Aug 07, 2023 138.71 139.68 136.23 136.77 350,072 -0.72(-0.52%)
Aug 04, 2023 139.62 143.22 136.95 137.49 547,347 -1.94(-1.39%)
Aug 03, 2023 138.62 139.99 137.71 139.43 532,024 -0.22(-0.15%)
Aug 02, 2023 137.51 140.23 137.51 139.64 381,787 +1.17(+0.84%)
Aug 01, 2023 137.52 138.65 136.37 138.48 368,383 +0.97(+0.71%)
Jul 31, 2023 139.07 139.97 136.82 137.51 278,860 -1.16(-0.83%)
Jul 28, 2023 139.18 139.46 137.16 138.66 455,138 +0.79(+0.58%)
Jul 27, 2023 139.55 139.55 137.65 137.87 789,692 -1.38(-0.99%)
Jul 26, 2023 139.75 141.53 138.70 139.25 355,976 -0.48(-0.34%)
Jul 25, 2023 140.09 140.83 139.17 139.73 225,597 -0.61(-0.43%)
Jul 24, 2023 140.76 141.73 139.45 140.34 330,800 -0.72(-0.51%)
Jul 21, 2023 142.43 143.02 140.43 141.06 344,954 -1.00(-0.70%)
Jul 20, 2023 140.92 142.20 139.73 142.06 275,759 +2.58(+1.85%)
Jul 19, 2023 139.63 140.24 138.25 139.49 336,140 -0.25(-0.18%)
Jul 18, 2023 138.56 141.28 138.43 139.73 292,802 +0.19(+0.13%)
Jul 17, 2023 137.15 140.33 136.86 139.55 345,951 +2.08(+1.51%)
Jul 14, 2023 139.47 139.59 137.32 137.47 261,464 -1.63(-1.17%)
Jul 13, 2023 136.81 139.14 136.63 139.09 471,088 +1.42(+1.03%)
Jul 12, 2023 139.92 140.91 137.55 137.67 359,888 -1.33(-0.96%)
Jul 11, 2023 140.13 140.98 138.97 139.01 239,009 -0.48(-0.34%)
Jul 10, 2023 139.75 140.81 139.01 139.49 333,112 -0.51(-0.36%)
Jul 07, 2023 138.79 141.34 138.79 140.00 497,104 +1.17(+0.84%)
Jul 06, 2023 136.27 139.17 135.30 138.83 413,534 +2.17(+1.58%)
Jul 05, 2023 136.00 138.37 135.51 136.66 398,667 -0.58(-0.42%)
Jul 03, 2023 135.69 138.46 135.35 137.24 151,290 +1.36(+1.00%)
Jun 30, 2023 136.23 137.45 135.53 135.88 564,039 +0.67(+0.49%)
Jun 29, 2023 136.43 137.37 134.99 135.22 388,891 -0.92(-0.68%)
Jun 28, 2023 136.55 136.55 134.79 136.14 346,380 -0.74(-0.54%)
Jun 27, 2023 135.95 137.50 135.95 136.87 308,418 +0.91(+0.67%)
Jun 26, 2023 136.59 138.58 135.82 135.96 549,676 -0.63(-0.46%)
Jun 23, 2023 135.87 138.25 132.85 136.59 879,231 -2.79(-2.00%)
Jun 22, 2023 140.83 140.83 137.07 139.38 500,408 -0.94(-0.67%)
Jun 21, 2023 141.27 142.45 140.16 140.32 546,003 -1.01(-0.71%)
Jun 20, 2023 139.95 142.10 138.96 141.33 479,643 +1.20(+0.85%)
Jun 16, 2023 142.24 142.24 139.09 140.13 661,648 -1.42(-1.00%)
Jun 15, 2023 137.68 141.67 137.67 141.55 549,057 -2.96(-2.05%)
May 08, 2023 144.03 144.95 141.36 144.51 435,546 +2.47(+1.74%)
May 05, 2023 140.58 146.15 139.06 142.04 851,811 +10.23(+7.76%)
May 04, 2023 133.52 133.84 129.73 131.81 946,602 -3.08(-2.28%)
May 03, 2023 137.56 138.71 134.58 134.88 634,646 -2.14(-1.56%)
May 02, 2023 138.35 138.38 135.20 137.03 414,856 -2.35(-1.69%)
May 01, 2023 138.82 140.65 138.39 139.38 276,299 +0.69(+0.50%)
Apr 28, 2023 137.10 140.01 136.98 138.69 530,782 +0.65(+0.47%)
Apr 27, 2023 135.33 138.23 134.30 138.03 463,315 +2.78(+2.05%)
Apr 26, 2023 136.02 137.90 134.20 135.26 276,819 -1.56(-1.14%)
Apr 25, 2023 136.72 137.78 136.12 136.81 263,905 -0.70(-0.51%)
Apr 24, 2023 136.81 138.05 136.26 137.52 302,293 +0.79(+0.58%)
Apr 21, 2023 137.81 137.81 135.68 136.73 270,849 -1.46(-1.06%)
Apr 20, 2023 137.04 138.31 135.88 138.19 365,220 +1.17(+0.85%)
Apr 19, 2023 137.97 137.97 135.44 137.02 383,779 -0.90(-0.65%)
Apr 18, 2023 135.55 138.53 135.55 137.92 391,338 +2.14(+1.58%)
Apr 17, 2023 133.47 135.86 132.79 135.77 249,704 +1.89(+1.41%)
Apr 14, 2023 134.35 135.05 132.55 133.88 368,515 +0.19(+0.14%)
Apr 13, 2023 133.55 134.18 133.07 133.70 410,450 -0.16(-0.12%)
Apr 12, 2023 132.22 133.97 132.22 133.85 300,626 +1.88(+1.42%)
Apr 11, 2023 131.68 133.00 131.00 131.97 366,563 +0.33(+0.25%)
Apr 10, 2023 129.33 132.19 129.33 131.64 410,323 +1.97(+1.52%)
Apr 06, 2023 131.97 132.50 129.45 129.67 313,725 -1.88(-1.43%)
Apr 05, 2023 128.82 131.76 128.82 131.55 436,318 +1.61(+1.24%)
Apr 04, 2023 131.54 131.55 127.94 129.94 358,904 -1.17(-0.89%)
Apr 03, 2023 130.06 131.52 128.52 131.11 292,634 +1.74(+1.35%)
Mar 31, 2023 130.10 130.74 128.87 129.37 258,179 +0.33(+0.26%)
Mar 30, 2023 130.47 131.30 128.45 129.04 338,243 -1.06(-0.82%)
Mar 29, 2023 129.82 130.91 128.85 130.10 403,489 +1.91(+1.49%)
Mar 28, 2023 126.05 128.75 125.19 128.19 465,172 +1.32(+1.04%)
Mar 27, 2023 126.27 127.88 124.94 126.88 406,167 +2.68(+2.16%)
Mar 24, 2023 120.74 124.30 119.94 124.19 319,533 +1.64(+1.34%)
Mar 23, 2023 123.83 125.32 122.16 122.56 535,180 -1.28(-1.03%)
Mar 22, 2023 126.84 127.64 123.81 123.83 509,179 -3.42(-2.69%)
Mar 21, 2023 127.71 128.22 126.67 127.25 534,706 +3.16(+2.54%)
Mar 20, 2023 120.41 126.14 119.52 124.10 782,149 +5.24(+4.41%)
Mar 17, 2023 124.24 124.24 117.90 118.86 856,331 -6.55(-5.22%)
Mar 16, 2023 120.61 126.38 120.41 125.40 443,413 +3.76(+3.09%)
Mar 15, 2023 123.42 124.52 119.19 121.64 678,419 -5.25(-4.14%)
Mar 14, 2023 125.44 127.16 124.77 126.89 676,503 +4.59(+3.75%)
Mar 13, 2023 127.23 127.23 122.15 122.31 618,923 -8.02(-6.15%)
Mar 10, 2023 133.38 133.55 129.92 130.32 514,701 -4.48(-3.32%)
Mar 09, 2023 138.14 138.59 134.19 134.81 538,017 -3.38(-2.45%)
Mar 08, 2023 139.78 140.21 136.58 138.19 450,583 -1.51(-1.08%)
Mar 07, 2023 140.00 142.65 139.43 139.70 467,700 +0.04(+0.03%)
Mar 06, 2023 142.61 143.58 138.67 139.66 560,122 -3.18(-2.22%)
Mar 03, 2023 142.40 143.64 140.96 142.84 398,467 +0.40(+0.28%)
Mar 02, 2023 142.13 142.50 139.59 142.44 552,200 -0.21(-0.15%)
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.