RGA - Reinsurance Group of America, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019156.08157.74155.75156.73156.73107,400
Oct 17, 2019157.48157.88155.44156.41156.41188,100
Oct 16, 2019156.01156.92155.09156.71156.71172,400
Oct 15, 2019155.02157.15154.85156.36156.36167,000
Oct 14, 2019154.19155.13153.92154.86154.86204,000
Oct 11, 2019154.41155.97153.10154.74154.74375,200
Oct 10, 2019152.05153.77151.93152.14152.14176,600
Oct 09, 2019152.49152.88151.67151.92151.92125,200
Oct 08, 2019152.89153.26150.99151.05151.05212,800
Oct 07, 2019155.42155.95154.45154.52154.52241,300
Oct 04, 2019154.25156.15153.91156.04156.04186,300
Oct 03, 2019153.37154.54152.40154.08154.08255,700
Oct 02, 2019156.09156.87152.95154.08154.08302,500
Oct 01, 2019160.64161.47156.99157.02157.02188,300
Sep 30, 2019160.90161.61159.70159.88159.88398,600
Sep 27, 2019161.07162.39160.13160.46160.46232,800
Sep 26, 2019160.74161.96160.04160.49160.49427,900
Sep 25, 2019160.16161.82159.97160.94160.94381,500
Sep 24, 2019159.42160.73158.81159.87159.87304,200
Sep 23, 2019157.49160.12157.49159.42159.42243,800
Sep 20, 2019158.94159.48157.45158.66158.66490,700
Sep 19, 2019159.11160.01157.93158.11158.11211,600
Sep 18, 2019158.58159.27157.81158.93158.93257,700
Sep 17, 2019158.58159.07157.69158.92158.92298,100
Sep 16, 2019158.78159.72158.07158.70158.70360,500
Sep 13, 2019160.00161.01158.69159.61159.61509,200
Sep 12, 2019159.43159.61157.73159.20159.20304,200
Sep 11, 2019158.72159.30156.65159.29159.29229,500
Sep 10, 2019158.59158.82156.13158.14158.14321,200
Sep 09, 2019156.76158.38155.31158.22158.22366,900
Sep 06, 2019155.33157.07155.18155.83155.83296,700
Sep 05, 2019154.00157.23153.84155.07155.07420,500
Sep 04, 2019153.65155.35152.32153.90153.90420,600
Sep 03, 2019153.16153.32150.77152.29152.29447,100
Aug 30, 2019152.20154.08151.95153.97153.97390,200
Aug 29, 2019151.57152.26150.98151.70151.70304,400
Aug 28, 2019148.19150.39147.73150.27150.27450,400
Aug 27, 2019149.54150.21147.16148.84148.84386,400
Aug 26, 2019148.38149.36146.90149.26149.26196,300
Aug 23, 2019149.15151.64146.92147.28147.28291,200
Aug 22, 2019149.63150.85148.10149.89149.89193,500
Aug 21, 2019148.83150.08147.89149.10149.10295,500
Aug 20, 2019149.36150.07147.82147.90147.90296,300
Aug 19, 2019150.49150.63148.05149.40149.40331,200
Aug 16, 2019145.97149.13145.77148.69148.69223,000
Aug 15, 2019145.22146.26144.26145.55145.55340,600
Aug 14, 2019145.15146.82144.36144.51144.51288,200
Aug 13, 2019147.03149.78146.96147.86147.86391,700
Aug 12, 2019147.29148.62146.83147.48147.48277,200
Aug 09, 2019149.14149.39148.42148.44148.44217,600
Aug 08, 2019148.58150.66148.41149.90149.90453,100
Aug 07, 2019145.87147.78144.52147.02147.02356,300
Aug 07, 20190.7 Dividend
Aug 06, 2019147.89149.14146.10148.87148.17347,800
Aug 05, 2019149.08149.63146.32147.42146.73388,200
Aug 02, 2019151.73152.16149.64151.38150.67196,200
Aug 01, 2019155.69155.69151.74152.16151.44395,600
Jul 31, 2019153.47157.18152.99155.92155.19414,200
Jul 30, 2019151.62158.94145.85153.63152.91712,900
Jul 29, 2019162.87163.46158.24159.85159.10418,900
Jul 26, 2019159.55163.14159.10162.99162.22329,800
Jul 25, 2019158.80160.10158.10159.26158.51340,600
Jul 24, 2019158.68159.66157.41158.81158.06162,400
Jul 23, 2019157.62158.90157.14158.54157.79250,800
Jul 22, 2019156.81157.92155.91157.15156.41245,800
Jul 19, 2019158.35159.16156.41156.52155.78216,600
Jul 18, 2019157.58158.32156.89158.21157.47280,900
Jul 17, 2019158.51158.54156.76157.14156.40165,200
Jul 16, 2019159.27159.60158.67159.16158.41176,500
Jul 15, 2019160.40160.40158.58158.89158.14150,400
Jul 12, 2019158.48160.06158.04159.80159.05161,700
Jul 11, 2019158.96159.05156.86157.98157.24164,000
Jul 10, 2019158.52159.54157.88158.30157.56189,500
Jul 09, 2019157.00158.77156.58158.52157.77218,300
Jul 08, 2019158.26158.69156.34157.50156.76214,300
Jul 05, 2019157.92158.67156.23158.67157.92170,400
Jul 03, 2019157.01158.08155.87157.94157.20114,700
Jul 02, 2019157.21157.23155.16156.51155.77230,800
Jul 01, 2019158.01158.72155.70157.14156.40316,200
Jun 28, 2019155.42156.97154.57156.03155.30423,500
Jun 27, 2019149.77154.79149.77154.54153.81402,800
Jun 26, 2019152.02152.49149.68149.68148.98458,000
Jun 25, 2019152.51153.30151.54151.62150.91445,100
Jun 24, 2019152.40153.70151.66151.89151.18232,700
Jun 21, 2019154.65155.60152.06152.32151.60407,900
Jun 20, 2019153.88155.44151.69155.28154.55254,100
Jun 19, 2019153.87155.06152.33152.84152.12264,900
Jun 18, 2019152.00154.99150.39153.06152.34320,300
Jun 17, 2019153.77154.13151.87152.06151.35175,000
Jun 14, 2019152.00153.71151.06153.45152.73214,500
Jun 13, 2019151.71151.99150.49151.77151.06345,600
Jun 12, 2019151.09151.09149.48151.09150.38310,700
Jun 11, 2019151.94151.94150.03150.92150.21204,400
Jun 10, 2019152.07152.38150.60150.89150.18142,300
Jun 07, 2019151.10151.99150.43151.25150.54241,400
Jun 06, 2019150.48151.32149.04150.91150.20344,900
Jun 05, 2019150.07151.25148.45150.82150.11366,400
Jun 04, 2019151.00151.00148.63150.23149.52337,400
Jun 03, 2019148.28149.74147.10149.68148.98319,900
May 31, 2019147.17148.99145.78148.06147.36347,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...