5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+28.37%
1 YEAR PERFORMANCE
+29.11%
Reinsurance Group of America, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $203.89 | $207.54 (1.79%) | $210.66 | $203.59 | 835,776 | $13.70 B |
| 12/19/2024 | $203.03 | $204.71 (0.83%) | $206.91 | $202.26 | 545,300 | $13.51 B |
| 12/18/2024 | $209.78 | $201.26 (-4.06%) | $210.37 | $201.07 | 454,845 | $13.28 B |
| 12/17/2024 | $209.71 | $209.19 (-0.25%) | $211.15 | $205.94 | 472,705 | $13.81 B |
| 12/16/2024 | $212.39 | $211.45 (-0.44%) | $213.00 | $209.47 | 434,202 | $13.96 B |
| 12/13/2024 | $212.11 | $212.27 (0.08%) | $214.67 | $211.75 | 496,446 | $14.01 B |
| 12/12/2024 | $211.91 | $211.33 (-0.27%) | $214.16 | $211.06 | 268,900 | $13.95 B |
| 12/11/2024 | $211.04 | $210.41 (-0.3%) | $211.05 | $208.21 | 467,770 | $13.89 B |
| 12/10/2024 | $214.84 | $210.53 (-2.01%) | $214.84 | $208.39 | 337,933 | $13.89 B |
| 12/09/2024 | $219.55 | $215.09 (-2.03%) | $220.22 | $214.34 | 500,535 | $14.20 B |
| 12/06/2024 | $221.38 | $220.30 (-0.49%) | $222.69 | $219.33 | 239,017 | $14.54 B |
| 12/05/2024 | $224.34 | $221.53 (-1.25%) | $225.40 | $221.06 | 294,100 | $14.62 B |
| 12/04/2024 | $226.12 | $222.84 (-1.45%) | $226.12 | $222.01 | 305,600 | $14.71 B |
| 12/03/2024 | $228.46 | $225.81 (-1.16%) | $228.92 | $224.37 | 378,900 | $14.90 B |
| 12/02/2024 | $228.92 | $227.41 (-0.66%) | $229.04 | $226.19 | 421,877 | $15.01 B |
| 11/29/2024 | $230.22 | $228.40 (-0.79%) | $231.23 | $228.15 | 227,007 | $15.07 B |
| 11/27/2024 | $231.64 | $229.46 (-0.94%) | $233.16 | $228.93 | 276,545 | $15.14 B |
| 11/26/2024 | $231.00 | $231.64 (0.28%) | $232.84 | $229.10 | 353,200 | $15.29 B |
| 11/25/2024 | $232.12 | $231.43 (-0.3%) | $233.81 | $230.14 | 506,800 | $15.27 B |
| 11/22/2024 | $229.92 | $230.70 (0.34%) | $232.95 | $229.23 | 427,700 | $15.23 B |
| 11/21/2024 | $228.15 | $229.17 (0.45%) | $230.27 | $226.61 | 358,600 | $15.13 B |
| 11/20/2024 | $228.94 | $227.03 (-0.83%) | $228.94 | $226.04 | 182,850 | $14.98 B |
| 11/19/2024 | $228.91 | $227.22 (-0.74%) | $230.23 | $226.41 | 287,735 | $15.00 B |
| 11/18/2024 | $231.79 | $231.70 (-0.04%) | $232.99 | $230.82 | 303,900 | $15.29 B |
| 11/15/2024 | $230.39 | $231.95 (0.68%) | $233.14 | $229.15 | 323,040 | $15.31 B |
| 11/14/2024 | $232.61 | $229.51 (-1.33%) | $232.70 | $227.57 | 313,800 | $15.15 B |
| 11/13/2024 | $228.91 | $230.37 (0.64%) | $231.11 | $228.56 | 374,400 | $15.20 B |
| 11/12/2024 | $227.20 | $228.86 (0.73%) | $228.94 | $226.55 | 330,900 | $15.10 B |
| 11/11/2024 | $226.44 | $228.24 (0.79%) | $230.39 | $225.88 | 318,816 | $15.06 B |
| 11/08/2024 | $222.42 | $224.06 (0.74%) | $225.46 | $221.61 | 326,600 | $14.79 B |
| 11/07/2024 | $226.56 | $220.56 (-2.65%) | $226.56 | $219.86 | 331,723 | $14.56 B |
| 11/06/2024 | $226.31 | $227.66 (0.6%) | $227.71 | $221.45 | 531,159 | $15.03 B |
| 11/05/2024 | $212.00 | $212.96 (0.45%) | $214.73 | $211.73 | 198,140 | $14.06 B |
| 11/04/2024 | $213.70 | $211.55 (-1.01%) | $215.00 | $211.12 | 368,214 | $13.96 B |
| 11/01/2024 | $208.52 | $215.10 (3.16%) | $219.72 | $207.16 | 924,285 | $14.20 B |
| 10/31/2024 | $212.77 | $211.08 (-0.79%) | $213.42 | $210.50 | 427,100 | $13.93 B |
| 10/30/2024 | $211.72 | $214.92 (1.51%) | $216.39 | $211.03 | 317,705 | $14.18 B |
| 10/29/2024 | $211.85 | $211.43 (-0.2%) | $213.18 | $211.06 | 352,000 | $13.95 B |
| 10/28/2024 | $212.19 | $212.78 (0.28%) | $213.80 | $211.50 | 356,400 | $14.04 B |
| 10/25/2024 | $212.86 | $210.43 (-1.14%) | $214.00 | $209.79 | 339,229 | $13.89 B |
| 10/24/2024 | $213.66 | $212.48 (-0.55%) | $214.21 | $211.84 | 253,400 | $14.02 B |
| 10/23/2024 | $213.27 | $212.67 (-0.28%) | $214.83 | $212.11 | 264,312 | $14.04 B |
| 10/22/2024 | $213.50 | $213.32 (-0.08%) | $214.78 | $211.19 | 227,300 | $14.08 B |
| 10/21/2024 | $216.80 | $215.26 (-0.71%) | $217.43 | $213.77 | 229,612 | $14.21 B |
| 10/18/2024 | $219.07 | $216.82 (-1.03%) | $219.07 | $216.20 | 216,000 | $14.31 B |
| 10/17/2024 | $218.87 | $219.11 (0.11%) | $220.32 | $217.79 | 291,521 | $14.46 B |
| 10/16/2024 | $216.71 | $218.62 (0.88%) | $218.91 | $216.15 | 439,945 | $14.43 B |
| 10/15/2024 | $218.17 | $216.77 (-0.64%) | $220.21 | $216.64 | 290,800 | $14.31 B |
| 10/14/2024 | $216.95 | $217.53 (0.27%) | $218.55 | $215.01 | 208,200 | $14.36 B |
| 10/11/2024 | $216.30 | $216.49 (0.09%) | $218.76 | $215.79 | 255,900 | $14.29 B |
| 10/10/2024 | $220.21 | $214.22 (-2.72%) | $222.44 | $213.24 | 396,100 | $14.14 B |
| 10/09/2024 | $212.32 | $216.36 (1.9%) | $216.92 | $210.55 | 282,867 | $14.28 B |
| 10/08/2024 | $213.61 | $213.63 (0.01%) | $215.33 | $213.25 | 291,518 | $14.10 B |
| 10/07/2024 | $219.55 | $211.46 (-3.68%) | $219.55 | $210.01 | 602,600 | $13.96 B |
| 10/04/2024 | $218.25 | $219.94 (0.77%) | $220.32 | $217.53 | 314,900 | $14.52 B |
| 10/03/2024 | $216.60 | $214.65 (-0.9%) | $217.37 | $213.48 | 797,600 | $14.17 B |
| 10/02/2024 | $216.37 | $217.63 (0.58%) | $218.82 | $216.31 | 235,900 | $14.36 B |
| 10/01/2024 | $217.29 | $217.04 (-0.12%) | $218.06 | $214.81 | 222,600 | $14.32 B |
| 09/30/2024 | $216.06 | $217.87 (0.84%) | $217.99 | $213.91 | 322,306 | $14.38 B |
| 09/27/2024 | $219.27 | $215.61 (-1.67%) | $219.37 | $215.23 | 389,000 | $14.23 B |
| 09/26/2024 | $218.33 | $218.58 (0.11%) | $220.58 | $216.08 | 230,500 | $14.43 B |
| 09/25/2024 | $220.00 | $218.66 (-0.61%) | $220.54 | $217.17 | 178,700 | $14.43 B |
| 09/24/2024 | $220.60 | $219.38 (-0.55%) | $220.68 | $218.41 | 226,244 | $14.48 B |
| 09/23/2024 | $220.10 | $220.26 (0.07%) | $221.78 | $218.97 | 216,364 | $14.54 B |