NYSE - Delayed Quote USD

Reinsurance Group of America, Incorporated (RGA)

191.06 +0.05 (+0.03%)
At close: April 25 at 4:00 PM EDT
191.06 0.00 (0.00%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 191.00 191.93 189.16 191.06 191.06 355,000
Apr 24, 2024 189.70 191.19 188.80 191.01 191.01 254,500
Apr 23, 2024 189.30 190.84 189.10 190.04 190.04 264,900
Apr 22, 2024 187.35 190.12 185.56 188.78 188.78 313,200
Apr 19, 2024 183.00 186.68 182.72 186.52 186.52 517,100
Apr 18, 2024 181.15 182.86 180.53 182.48 182.48 437,500
Apr 17, 2024 181.69 182.25 178.84 180.15 180.15 283,800
Apr 16, 2024 181.96 182.32 180.30 180.57 180.57 259,800
Apr 15, 2024 185.64 185.86 181.01 181.64 181.64 486,600
Apr 12, 2024 184.41 185.68 183.41 184.38 184.38 290,400
Apr 11, 2024 189.89 189.89 184.44 184.90 184.90 391,900
Apr 10, 2024 189.50 191.14 188.80 189.96 189.96 419,300
Apr 9, 2024 195.65 196.25 188.40 189.28 189.28 460,800
Apr 8, 2024 193.97 195.44 193.02 194.93 194.93 242,700
Apr 5, 2024 193.50 194.55 192.01 193.97 193.97 283,700
Apr 4, 2024 194.59 194.59 190.98 191.35 191.35 217,600
Apr 3, 2024 193.16 194.50 192.40 193.60 193.60 239,000
Apr 2, 2024 194.87 195.88 191.99 193.05 193.05 354,700
Apr 1, 2024 192.72 195.17 191.06 194.86 194.86 292,200
Mar 28, 2024 193.78 194.72 192.51 192.88 192.88 270,900
Mar 27, 2024 192.60 193.67 190.76 193.27 193.27 272,200
Mar 26, 2024 191.29 193.72 190.70 192.51 192.51 262,300
Mar 25, 2024 188.94 193.44 188.94 191.17 191.17 385,000
Mar 22, 2024 186.65 189.45 185.19 189.22 189.22 452,800
Mar 21, 2024 186.65 186.65 184.05 186.04 186.04 326,200
Mar 20, 2024 183.98 186.07 183.69 186.04 186.04 275,700
Mar 19, 2024 184.65 185.63 183.84 184.16 184.16 297,800
Mar 18, 2024 184.67 185.58 183.63 184.14 184.14 283,900
Mar 15, 2024 182.39 185.85 182.39 185.28 185.28 1,060,000
Mar 14, 2024 185.19 186.15 182.84 184.17 184.17 311,200
Mar 13, 2024 184.64 185.81 183.68 185.42 185.42 241,400
Mar 12, 2024 183.68 184.65 182.94 184.60 184.60 180,100
Mar 11, 2024 182.22 184.07 181.17 183.35 183.35 217,100
Mar 8, 2024 183.21 184.03 180.80 182.22 182.22 321,000
Mar 7, 2024 183.00 184.68 182.94 183.56 183.56 324,500
Mar 6, 2024 180.00 182.98 178.75 182.88 182.88 390,500
Mar 5, 2024 177.46 179.17 176.88 178.37 178.37 352,000
Mar 4, 2024 176.92 179.45 175.88 177.41 177.41 287,400
Mar 1, 2024 177.64 178.55 176.24 176.55 176.55 300,700
Feb 29, 2024 178.07 178.17 174.45 176.85 176.85 512,500
Feb 28, 2024 175.34 179.44 175.29 178.06 178.06 485,600
Feb 27, 2024 172.37 175.33 171.84 175.21 175.21 351,500
Feb 26, 2024 173.90 174.76 171.87 172.15 172.15 293,300
Feb 23, 2024 172.11 174.39 171.63 173.70 173.70 301,200
Feb 22, 2024 170.12 172.05 169.08 171.98 171.98 250,500
Feb 21, 2024 170.36 170.75 168.51 169.32 169.32 205,200
Feb 20, 2024 168.28 170.83 167.80 169.66 169.66 312,300
Feb 16, 2024 171.11 172.43 168.89 168.95 168.95 293,100
Feb 15, 2024 169.26 172.24 169.26 170.72 170.72 379,500
Feb 14, 2024 166.54 169.43 166.21 169.17 169.17 345,500
Feb 13, 2024 168.91 169.19 165.38 166.11 166.11 410,500
Feb 12, 2024 0.85 Dividend
Feb 12, 2024 167.35 169.90 167.10 168.44 168.44 206,700
Feb 9, 2024 166.86 168.01 165.64 167.82 166.97 351,400
Feb 8, 2024 168.70 169.31 165.90 167.55 166.70 241,500
Feb 7, 2024 167.89 169.50 167.02 169.01 168.15 346,500
Feb 6, 2024 167.22 168.22 165.68 167.00 166.15 442,700
Feb 5, 2024 167.34 168.53 166.27 167.76 166.91 567,900
Feb 2, 2024 171.14 171.14 163.81 167.04 166.19 1,047,500
Feb 1, 2024 172.76 173.03 169.61 171.88 171.01 439,100
Jan 31, 2024 173.76 175.34 172.97 173.89 173.01 487,300
Jan 30, 2024 172.25 172.66 170.89 172.51 171.64 368,500
Jan 29, 2024 170.38 172.09 170.37 171.81 170.94 321,700
Jan 26, 2024 169.34 171.10 168.60 171.03 170.16 314,900
Jan 25, 2024 169.24 169.88 167.51 168.89 168.03 294,000
Jan 24, 2024 169.28 170.67 168.52 168.94 168.08 319,200
Jan 23, 2024 169.89 170.29 167.82 168.37 167.52 203,900
Jan 22, 2024 168.12 169.94 167.84 169.73 168.87 252,200
Jan 19, 2024 169.89 169.89 167.38 167.89 167.04 275,800
Jan 18, 2024 165.90 168.39 164.86 168.31 167.46 299,900
Jan 17, 2024 168.37 169.66 166.72 166.81 165.97 225,700
Jan 16, 2024 168.62 170.83 167.80 168.75 167.90 338,000
Jan 12, 2024 169.03 169.45 167.57 168.59 167.74 231,200
Jan 11, 2024 166.14 167.83 164.79 167.80 166.95 269,500
Jan 10, 2024 165.22 166.25 164.08 166.16 165.32 283,200
Jan 9, 2024 168.37 168.37 164.26 164.28 163.45 292,800
Jan 8, 2024 167.42 168.26 165.14 168.24 167.39 325,000
Jan 5, 2024 165.90 167.11 164.53 167.06 166.21 509,100
Jan 4, 2024 164.77 166.27 162.89 164.34 163.51 538,100
Jan 3, 2024 163.81 164.71 162.86 164.13 163.30 375,400
Jan 2, 2024 162.01 163.32 162.00 163.17 162.34 183,900
Dec 29, 2023 162.50 162.57 161.00 161.78 160.96 229,600
Dec 28, 2023 160.68 162.42 160.68 162.15 161.33 227,200
Dec 27, 2023 160.89 161.12 160.01 160.95 160.13 165,400
Dec 26, 2023 161.00 161.84 159.82 160.92 160.10 205,900
Dec 22, 2023 162.86 163.72 160.64 160.85 160.04 323,900
Dec 21, 2023 160.43 162.54 160.23 162.50 161.68 276,600
Dec 20, 2023 162.60 163.24 160.36 160.45 159.64 398,200
Dec 19, 2023 163.51 164.16 162.59 163.22 162.39 333,900
Dec 18, 2023 161.89 164.69 161.26 164.43 163.60 603,800
Dec 15, 2023 158.34 160.37 157.48 160.19 159.38 1,091,800
Dec 14, 2023 166.54 166.86 159.17 159.98 159.17 788,600
Dec 13, 2023 168.82 170.27 165.87 166.68 165.84 419,200
Dec 12, 2023 166.33 170.62 166.33 169.59 168.73 457,500
Dec 11, 2023 165.24 168.85 165.24 166.31 165.47 368,100
Dec 8, 2023 163.00 163.91 162.42 163.64 162.81 204,400
Dec 7, 2023 162.29 163.08 161.70 162.75 161.93 252,800
Dec 6, 2023 162.79 163.85 161.24 161.51 160.69 205,300
Dec 5, 2023 163.41 163.76 162.48 162.81 161.99 200,500
Dec 4, 2023 163.08 164.80 163.08 163.97 163.14 216,800
Dec 1, 2023 162.26 164.47 162.26 163.48 162.65 266,500
Nov 30, 2023 160.56 163.36 160.56 163.06 162.23 313,800
Nov 29, 2023 161.02 162.10 159.18 160.24 159.43 274,900
Nov 28, 2023 163.27 163.56 160.67 160.96 160.14 215,600
Nov 27, 2023 162.02 163.60 161.41 163.26 162.43 274,800
Nov 24, 2023 162.00 163.97 161.64 162.38 161.56 106,600
Nov 22, 2023 160.18 162.23 160.18 161.50 160.68 187,400
Nov 21, 2023 159.11 160.47 158.27 160.13 159.32 326,700
Nov 20, 2023 157.99 158.96 157.45 158.53 157.73 246,100
Nov 17, 2023 158.21 159.43 157.52 158.53 157.73 437,400
Nov 16, 2023 158.82 159.64 157.21 157.51 156.71 257,100
Nov 15, 2023 158.81 159.93 156.98 158.48 157.68 482,400
Nov 14, 2023 162.89 163.53 158.55 158.81 158.01 484,400
Nov 13, 2023 0.85 Dividend
Nov 13, 2023 161.50 163.62 161.24 163.04 162.21 484,700
Nov 10, 2023 155.42 162.18 155.42 162.15 160.48 549,200
Nov 9, 2023 155.99 156.40 154.89 155.27 153.67 279,000
Nov 8, 2023 155.78 156.68 154.79 155.99 154.39 361,300
Nov 7, 2023 154.00 155.93 153.79 155.05 153.46 453,400
Nov 6, 2023 152.61 154.74 151.91 153.86 152.28 586,900
Nov 3, 2023 154.84 157.69 150.88 152.00 150.44 817,500
Nov 2, 2023 149.13 151.28 146.16 148.76 147.23 942,200
Nov 1, 2023 149.53 150.16 146.66 148.49 146.96 659,000
Oct 31, 2023 147.40 149.88 147.32 149.47 147.93 259,100
Oct 30, 2023 145.98 148.17 145.96 147.90 146.38 260,600
Oct 27, 2023 147.01 147.01 144.74 145.10 143.61 265,800
Oct 26, 2023 146.31 148.76 145.53 147.63 146.11 303,500
Oct 25, 2023 146.69 148.57 145.85 145.92 144.42 219,800
Oct 24, 2023 146.88 148.81 146.13 146.94 145.43 304,200
Oct 23, 2023 148.02 148.09 145.41 146.22 144.72 278,500
Oct 20, 2023 150.20 150.20 147.20 148.20 146.68 281,500
Oct 19, 2023 151.03 151.75 149.69 150.07 148.53 261,900
Oct 18, 2023 152.76 152.90 150.51 151.44 149.88 433,800
Oct 17, 2023 151.13 156.08 149.68 153.82 152.24 761,000
Oct 16, 2023 147.66 151.70 147.66 151.38 149.82 526,500
Oct 13, 2023 145.90 147.16 144.91 146.37 144.87 178,700
Oct 12, 2023 146.72 146.72 143.96 145.36 143.87 212,600
Oct 11, 2023 145.41 146.35 144.09 145.93 144.43 300,700
Oct 10, 2023 145.44 146.20 144.75 145.03 143.54 274,500
Oct 9, 2023 145.06 145.85 143.89 145.38 143.89 203,800
Oct 6, 2023 141.64 146.14 141.59 145.81 144.31 306,200
Oct 5, 2023 141.90 143.23 140.75 141.93 140.47 363,500
Oct 4, 2023 142.37 143.34 140.39 142.55 141.08 385,700
Oct 3, 2023 142.44 142.54 140.64 142.32 140.86 416,500
Oct 2, 2023 144.70 144.70 142.73 143.32 141.85 259,500
Sep 29, 2023 146.85 147.28 144.67 145.19 143.70 400,000
Sep 28, 2023 145.71 147.00 145.68 146.98 145.47 274,800
Sep 27, 2023 146.23 146.96 144.41 145.73 144.23 175,000
Sep 26, 2023 148.29 149.58 145.41 145.88 144.38 236,600
Sep 25, 2023 147.75 150.03 147.63 148.64 147.11 391,500
Sep 22, 2023 146.46 148.96 146.04 148.56 147.03 399,000
Sep 21, 2023 146.93 147.49 145.64 146.51 145.00 304,100
Sep 20, 2023 147.90 148.46 146.95 147.04 145.53 215,900
Sep 19, 2023 145.75 148.10 145.75 147.64 146.12 307,200
Sep 18, 2023 143.88 145.35 143.17 145.31 143.82 263,100
Sep 15, 2023 143.20 144.15 142.39 143.62 142.14 869,900
Sep 14, 2023 144.06 144.79 142.41 144.15 142.67 305,500
Sep 13, 2023 144.09 145.03 141.52 142.96 141.49 302,900
Sep 12, 2023 142.30 145.09 142.22 143.66 142.18 288,100
Sep 11, 2023 143.79 144.79 141.60 141.86 140.40 428,400
Sep 8, 2023 140.13 143.26 139.16 142.94 141.47 427,800
Sep 7, 2023 138.98 140.66 138.61 140.14 138.70 477,500
Sep 6, 2023 136.53 139.90 136.04 139.04 137.61 354,900
Sep 5, 2023 138.11 138.25 135.57 136.48 135.08 567,000
Sep 1, 2023 139.55 139.84 138.75 138.96 137.53 274,400
Aug 31, 2023 140.00 140.24 138.49 138.62 137.19 224,300
Aug 30, 2023 139.65 140.70 139.08 139.33 137.90 185,400
Aug 29, 2023 139.77 140.25 137.72 139.63 138.19 249,100
Aug 28, 2023 139.83 141.07 138.18 138.91 137.48 281,900
Aug 25, 2023 140.37 141.57 139.76 140.01 138.57 349,800
Aug 24, 2023 136.33 140.74 136.33 140.50 139.06 397,300
Aug 23, 2023 135.43 136.92 135.20 136.91 135.50 235,300
Aug 22, 2023 136.19 137.29 135.26 135.41 134.02 255,200
Aug 21, 2023 138.03 138.03 135.07 136.63 135.23 394,500
Aug 18, 2023 137.54 139.34 137.24 137.53 136.12 324,800
Aug 17, 2023 139.77 139.77 138.06 138.37 136.95 307,700
Aug 16, 2023 139.25 141.04 138.83 139.04 137.61 275,700
Aug 15, 2023 139.26 139.79 137.97 139.29 137.86 307,400
Aug 14, 2023 0.85 Dividend
Aug 14, 2023 140.18 140.49 139.44 140.09 138.65 278,300
Aug 11, 2023 140.21 141.49 139.99 141.03 138.74 300,500
Aug 10, 2023 139.28 141.40 138.98 140.89 138.60 412,700
Aug 9, 2023 139.73 140.27 138.02 138.38 136.13 268,500
Aug 8, 2023 137.83 139.82 137.61 139.76 137.49 402,200
Aug 7, 2023 141.58 142.57 139.05 139.60 137.33 343,000
Aug 4, 2023 142.51 146.18 139.78 140.33 138.05 536,300
Aug 3, 2023 141.49 142.88 140.56 142.31 140.00 521,300
Aug 2, 2023 140.35 143.13 140.35 142.53 140.21 374,100
Aug 1, 2023 140.36 141.51 139.19 141.34 139.04 360,900
Jul 31, 2023 141.95 142.86 139.65 140.35 138.07 273,200
Jul 28, 2023 142.06 142.34 139.99 141.53 139.23 445,900
Jul 27, 2023 142.43 142.43 140.49 140.72 138.43 773,700
Jul 26, 2023 142.64 144.45 141.57 142.13 139.82 348,800
Jul 25, 2023 142.99 143.74 142.05 142.62 140.30 221,000
Jul 24, 2023 143.67 144.66 142.33 143.24 140.91 324,100
Jul 21, 2023 145.37 145.98 143.33 143.98 141.64 338,000
Jul 20, 2023 143.83 145.14 142.62 145.00 142.64 270,200
Jul 19, 2023 142.52 143.14 141.11 142.37 140.06 329,300
Jul 18, 2023 141.42 144.20 141.29 142.62 140.30 286,900
Jul 17, 2023 139.98 143.23 139.69 142.43 140.12 338,900
Jul 14, 2023 142.35 142.47 140.16 140.31 138.03 256,200
Jul 13, 2023 139.64 142.02 139.45 141.97 139.66 461,500
Jul 12, 2023 142.81 143.82 140.39 140.52 138.24 352,600
Jul 11, 2023 143.03 143.89 141.84 141.88 139.58 234,200
Jul 10, 2023 142.64 143.72 141.88 142.37 140.06 326,400
Jul 7, 2023 141.66 144.26 141.66 142.89 140.57 487,000
Jul 6, 2023 139.09 142.05 138.10 141.70 139.40 405,200
Jul 5, 2023 138.81 141.23 138.32 139.49 137.22 390,600
Jul 3, 2023 138.50 141.32 138.15 140.08 137.80 148,200
Jun 30, 2023 139.05 140.29 138.33 138.69 136.44 552,600
Jun 29, 2023 139.25 140.21 137.78 138.01 135.77 381,000
Jun 28, 2023 139.37 139.37 137.58 138.95 136.69 339,400
Jun 27, 2023 138.76 140.34 138.76 139.70 137.43 302,200
Jun 26, 2023 139.41 141.44 138.63 138.77 136.52 538,500
Jun 23, 2023 138.68 141.11 135.60 139.41 137.15 861,400
Jun 22, 2023 143.74 143.74 139.91 142.26 139.95 490,300
Jun 21, 2023 144.19 145.39 143.06 143.22 140.89 534,900
Jun 20, 2023 142.84 145.04 141.83 144.25 141.91 469,900
Jun 16, 2023 145.18 145.18 141.97 143.03 140.71 648,200
Jun 15, 2023 140.53 144.60 140.52 144.48 142.13 537,900
Jun 14, 2023 144.02 145.41 140.84 141.11 138.82 341,400
Jun 13, 2023 143.67 145.46 143.61 144.26 141.92 298,200
Jun 12, 2023 144.15 145.10 142.58 143.66 141.33 254,400
Jun 9, 2023 144.67 145.53 143.61 144.29 141.95 232,800
Jun 8, 2023 146.33 147.08 144.02 144.60 142.25 251,000
Jun 7, 2023 144.25 147.04 142.70 146.52 144.14 365,800
Jun 6, 2023 143.00 144.64 141.86 142.70 140.38 384,300
Jun 5, 2023 145.44 145.44 142.37 142.89 140.57 494,200
Jun 2, 2023 143.44 146.32 143.44 145.68 143.31 346,100
Jun 1, 2023 141.00 142.17 140.63 141.85 139.55 365,700
May 31, 2023 141.97 142.32 138.84 140.00 137.73 380,700
May 30, 2023 143.33 143.83 141.67 142.84 140.52 219,300
May 26, 2023 144.25 144.25 142.64 143.67 141.34 335,200
May 25, 2023 144.00 145.34 143.03 143.70 141.37 281,700
May 24, 2023 145.51 146.21 144.43 144.54 142.19 327,000
May 23, 2023 149.00 150.79 145.95 146.41 144.03 436,400
May 22, 2023 150.02 150.75 148.64 149.14 146.72 205,700
May 19, 2023 150.99 151.77 149.35 150.19 147.75 319,300
May 18, 2023 147.97 150.50 147.85 150.07 147.63 267,700
May 17, 2023 148.43 150.30 148.24 148.59 146.18 490,300
May 16, 2023 148.51 149.14 147.47 147.65 145.25 270,500
May 15, 2023 0.80 Dividend
May 15, 2023 148.34 149.43 147.79 149.16 146.74 250,500
May 12, 2023 150.00 150.23 147.19 148.44 145.24 330,300
May 11, 2023 146.36 149.68 146.36 149.49 146.27 399,300
May 10, 2023 148.19 148.75 145.44 147.42 144.24 419,100
May 9, 2023 147.05 148.97 146.26 147.63 144.45 395,200
May 8, 2023 147.80 148.75 145.07 148.30 145.10 424,400
May 5, 2023 144.26 149.98 142.71 145.76 142.62 830,100
May 4, 2023 137.02 137.35 133.13 135.26 132.35 922,400
May 3, 2023 141.17 142.34 138.11 138.42 135.44 618,400
May 2, 2023 141.98 142.01 138.74 140.62 137.59 404,300
May 1, 2023 142.46 144.34 142.02 143.03 139.95 269,200
Apr 28, 2023 140.69 143.68 140.57 142.32 139.25 517,200
Apr 27, 2023 138.88 141.85 137.82 141.65 138.60 451,500
Apr 26, 2023 139.58 141.51 137.72 138.80 135.81 269,800

Related Tickers

RNR RenaissanceRe Holdings Ltd.
219.60
-0.09%
 
EG Everest Group, Ltd.
365.76
+0.01%
 
BNRE Brookfield Reinsurance Ltd.
40.29
-0.40%
 
SPNT SiriusPoint Ltd.
11.89
-2.46%
 
GLRE Greenlight Capital Re, Ltd.
12.15
-1.30%
 
RNR-PG RenaissanceRe Holdings Ltd.
17.33
-1.42%
 
HG Hamilton Insurance Group, Ltd.
14.05
-1.06%
 
RNR-PF RenaissanceRe Holdings Ltd.
23.01
-1.24%
 
SPNT-PB SiriusPoint Ltd.
25.31
+0.04%
 
MHLD Maiden Holdings, Ltd.
2.0850
-1.65%