RGA: Historical Prices for REINSURANCE GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.03	47.66	46.99	47.47	389,100	47.47
20-Nov-09	46.19	46.57	45.91	46.50	293,400	46.50
19-Nov-09	46.86	46.94	46.27	46.50	392,400	46.50
18-Nov-09	47.01	47.45	46.99	47.08	256,200	47.08
17-Nov-09	46.99	47.68	46.99	47.34	295,300	47.34
16-Nov-09	47.85	48.03	47.15	47.35	460,100	47.35
13-Nov-09	47.87	47.95	46.92	47.71	404,300	47.71
12-Nov-09	48.55	48.62	47.29	47.55	296,900	47.55
11-Nov-09	47.61	48.66	47.57	48.61	401,300	48.61
10-Nov-09	47.77	48.37	47.15	47.28	391,700	47.28
9-Nov-09	47.68	47.96	47.35	47.71	394,000	47.71
6-Nov-09	46.25	47.61	46.16	47.32	336,300	47.32
5-Nov-09	46.20	46.83	45.59	46.75	631,200	46.75
4-Nov-09	46.37	47.20	45.72	45.86	475,200	45.86
4-Nov-09	$ 0.09 Dividend
3-Nov-09	45.10	46.18	44.99	46.13	646,500	46.04
2-Nov-09	46.17	46.76	44.71	45.33	723,100	45.24
30-Oct-09	47.63	47.74	45.93	46.10	662,700	46.01
29-Oct-09	47.71	48.00	47.09	47.82	536,100	47.73
28-Oct-09	48.66	48.66	46.95	47.21	627,500	47.12
27-Oct-09	47.95	49.85	47.57	48.52	840,600	48.43
26-Oct-09	48.54	49.40	46.82	46.99	979,900	46.90
23-Oct-09	48.37	49.03	48.12	48.39	658,000	48.30
22-Oct-09	47.08	48.28	46.56	48.08	422,000	47.99
21-Oct-09	48.05	48.70	47.02	47.03	572,400	46.94
20-Oct-09	48.50	48.71	47.75	48.01	298,300	47.92
19-Oct-09	48.41	48.61	47.82	48.49	596,000	48.40
16-Oct-09	47.17	49.05	47.13	48.49	779,900	48.40
15-Oct-09	47.18	47.62	46.91	47.62	240,400	47.53
14-Oct-09	46.64	47.49	46.50	47.35	389,700	47.26
13-Oct-09	46.24	46.47	45.76	46.37	433,700	46.28
12-Oct-09	46.22	46.41	45.88	46.20	487,100	46.11
9-Oct-09	45.43	46.00	45.00	46.00	158,500	45.91
8-Oct-09	45.16	46.14	44.72	45.43	386,900	45.34
7-Oct-09	45.21	45.40	44.50	44.86	245,900	44.77
6-Oct-09	44.37	45.61	44.37	45.32	330,400	45.23
5-Oct-09	42.85	44.00	42.52	43.90	233,700	43.81
2-Oct-09	42.96	43.46	42.62	42.78	290,700	42.70
1-Oct-09	44.63	44.87	43.15	43.29	435,100	43.21
30-Sep-09	45.44	45.56	44.40	44.60	295,800	44.51
29-Sep-09	45.18	45.79	45.02	45.18	297,700	45.09
28-Sep-09	43.94	45.49	43.85	45.18	567,500	45.09
25-Sep-09	44.46	45.07	43.53	43.62	401,100	43.53
24-Sep-09	45.01	45.46	44.60	44.64	401,500	44.55
23-Sep-09	45.25	45.79	45.04	45.06	551,000	44.97
22-Sep-09	45.04	45.11	44.54	45.05	339,600	44.96
21-Sep-09	44.92	45.16	44.43	44.64	265,100	44.55
18-Sep-09	45.20	45.49	44.94	45.27	434,800	45.18
17-Sep-09	44.64	45.65	44.47	44.95	446,200	44.86
16-Sep-09	44.51	44.77	44.15	44.51	825,400	44.42
15-Sep-09	45.09	45.37	44.37	44.40	503,000	44.31
14-Sep-09	44.14	45.24	43.91	44.98	524,400	44.89
11-Sep-09	43.46	44.39	43.32	44.34	563,600	44.25
10-Sep-09	41.68	43.55	41.29	43.31	649,900	43.23
9-Sep-09	40.96	41.86	40.68	41.70	451,600	41.62
8-Sep-09	41.11	41.29	40.79	41.11	363,700	41.03
4-Sep-09	40.96	41.23	40.79	41.00	244,000	40.92
3-Sep-09	41.25	41.34	40.35	40.97	433,900	40.89
2-Sep-09	41.12	41.93	40.89	41.08	672,900	41.00
1-Sep-09	42.78	43.41	41.26	41.32	598,900	41.24
31-Aug-09	42.64	43.37	42.64	43.05	352,100	42.97
28-Aug-09	43.93	43.93	42.83	43.16	203,300	43.08
27-Aug-09	43.90	43.90	42.84	43.68	226,100	43.59
26-Aug-09	44.05	44.05	43.41	43.79	333,600	43.70
25-Aug-09	44.29	44.43	43.71	44.27	287,200	44.18
24-Aug-09	43.69	44.54	43.22	43.75	372,600	43.66
21-Aug-09	42.72	43.74	42.51	43.68	300,400	43.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions