-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
-0.83% -
3 MONTH PERFORMANCE
+4.92% -
6 MONTH PERFORMANCE
+11.66% -
YEAR-TO-DATE PERFORMANCE
+33.13% -
1 YEAR PERFORMANCE
+48.34%
Reinsurance Group of America, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $217.65 | $219.62 (0.91%) | $219.90 | $216.56 | 838,840 | $14.49 B |
| 09/19/2024 | $220.67 | $218.74 (-0.87%) | $220.67 | $217.59 | 218,107 | $14.44 B |
| 09/18/2024 | $218.06 | $218.50 (0.2%) | $220.00 | $216.94 | 143,621 | $14.42 B |
| 09/17/2024 | $219.59 | $216.96 (-1.2%) | $219.78 | $215.89 | 241,410 | $14.32 B |
| 09/16/2024 | $214.89 | $218.58 (1.72%) | $219.39 | $214.42 | 231,126 | $14.43 B |
| 09/13/2024 | $213.35 | $213.74 (0.18%) | $215.00 | $212.70 | 146,478 | $14.11 B |
| 09/12/2024 | $210.84 | $212.15 (0.62%) | $212.99 | $209.45 | 299,300 | $14.00 B |
| 09/11/2024 | $209.45 | $210.63 (0.56%) | $210.78 | $205.68 | 236,808 | $13.90 B |
| 09/10/2024 | $212.53 | $209.54 (-1.41%) | $212.55 | $208.12 | 210,700 | $13.83 B |
| 09/09/2024 | $212.90 | $212.80 (-0.05%) | $214.25 | $209.47 | 274,634 | $14.04 B |
| 09/06/2024 | $215.85 | $212.24 (-1.67%) | $217.99 | $211.02 | 202,247 | $14.01 B |
| 09/05/2024 | $220.69 | $216.44 (-1.93%) | $220.69 | $215.69 | 225,643 | $14.29 B |
| 09/04/2024 | $218.84 | $219.59 (0.34%) | $220.97 | $218.11 | 239,042 | $14.49 B |
| 09/03/2024 | $220.48 | $218.10 (-1.08%) | $221.53 | $217.47 | 212,229 | $14.39 B |
| 08/30/2024 | $217.32 | $220.76 (1.58%) | $220.88 | $216.76 | 258,664 | $14.57 B |
| 08/29/2024 | $218.77 | $217.18 (-0.73%) | $219.65 | $216.16 | 207,925 | $14.33 B |
| 08/28/2024 | $214.08 | $218.29 (1.97%) | $218.74 | $212.06 | 239,800 | $14.41 B |
| 08/27/2024 | $210.60 | $211.74 (0.54%) | $213.09 | $210.40 | 262,800 | $13.97 B |
| 08/26/2024 | $212.97 | $210.29 (-1.26%) | $213.65 | $209.68 | 268,408 | $13.88 B |
| 08/23/2024 | $209.89 | $211.77 (0.9%) | $212.33 | $209.80 | 205,548 | $13.98 B |
| 08/22/2024 | $209.11 | $209.87 (0.36%) | $210.57 | $208.28 | 178,713 | $13.85 B |
| 08/21/2024 | $207.68 | $209.02 (0.65%) | $209.02 | $206.38 | 194,500 | $13.80 B |
| 08/20/2024 | $208.01 | $207.20 (-0.39%) | $208.59 | $206.57 | 148,234 | $13.68 B |
| 08/19/2024 | $209.07 | $208.62 (-0.22%) | $210.62 | $207.99 | 274,118 | $13.77 B |
| 08/16/2024 | $207.00 | $209.38 (1.15%) | $210.59 | $207.00 | 282,148 | $13.82 B |
| 08/15/2024 | $206.20 | $206.38 (0.09%) | $207.80 | $205.12 | 217,939 | $13.62 B |
| 08/14/2024 | $203.65 | $204.45 (0.39%) | $205.00 | $202.93 | 243,500 | $13.49 B |
| 08/13/2024 | $203.13 | $201.73 (-0.69%) | $203.13 | $199.20 | 393,549 | $13.31 B |
| 08/12/2024 | $203.97 | $203.01 (-0.47%) | $205.15 | $202.23 | 264,011 | $13.40 B |
| 08/09/2024 | $201.34 | $203.31 (0.98%) | $203.56 | $199.13 | 456,519 | $13.42 B |
| 08/08/2024 | $198.50 | $201.21 (1.37%) | $202.64 | $198.50 | 409,230 | $13.28 B |
| 08/07/2024 | $199.28 | $197.58 (-0.85%) | $203.15 | $197.48 | 535,857 | $13.04 B |
| 08/06/2024 | $194.29 | $197.48 (1.64%) | $201.86 | $194.29 | 881,100 | $13.03 B |
| 08/05/2024 | $199.50 | $192.62 (-3.45%) | $199.50 | $192.54 | 894,628 | $12.71 B |
| 08/02/2024 | $223.00 | $206.31 (-7.48%) | $225.69 | $201.88 | 1.23 M | $13.62 B |
| 08/01/2024 | $226.68 | $223.00 (-1.62%) | $227.87 | $221.02 | 1.28 M | $14.72 B |
| 07/31/2024 | $226.25 | $225.43 (-0.36%) | $227.28 | $224.93 | 306,800 | $14.88 B |
| 07/30/2024 | $222.34 | $225.79 (1.55%) | $227.03 | $222.34 | 315,243 | $14.90 B |
| 07/29/2024 | $222.21 | $221.03 (-0.53%) | $223.08 | $220.78 | 312,300 | $14.59 B |
| 07/26/2024 | $219.67 | $221.58 (0.87%) | $223.85 | $219.67 | 461,405 | $14.62 B |
| 07/25/2024 | $218.66 | $219.18 (0.24%) | $222.74 | $217.48 | 429,100 | $14.47 B |
| 07/24/2024 | $221.33 | $218.54 (-1.26%) | $223.49 | $218.52 | 413,200 | $14.42 B |
| 07/23/2024 | $216.81 | $221.24 (2.04%) | $222.94 | $216.64 | 820,208 | $14.60 B |
| 07/22/2024 | $214.85 | $215.05 (0.09%) | $216.28 | $214.21 | 378,107 | $14.19 B |
| 07/19/2024 | $214.56 | $213.40 (-0.54%) | $214.56 | $212.06 | 367,688 | $14.08 B |
| 07/18/2024 | $215.15 | $214.41 (-0.34%) | $217.34 | $213.85 | 499,405 | $14.15 B |
| 07/17/2024 | $214.21 | $215.30 (0.51%) | $216.66 | $214.21 | 575,176 | $14.21 B |
| 07/16/2024 | $215.18 | $213.90 (-0.59%) | $216.01 | $212.60 | 851,762 | $14.12 B |
| 07/15/2024 | $212.66 | $214.52 (0.87%) | $215.92 | $212.66 | 274,611 | $14.16 B |
| 07/12/2024 | $212.86 | $212.64 (-0.1%) | $213.58 | $212.14 | 301,477 | $14.03 B |
| 07/11/2024 | $210.29 | $211.74 (0.69%) | $211.99 | $210.29 | 287,723 | $13.97 B |
| 07/10/2024 | $208.19 | $210.77 (1.24%) | $210.98 | $207.35 | 319,788 | $13.91 B |
| 07/09/2024 | $206.55 | $207.34 (0.38%) | $208.16 | $204.21 | 223,657 | $13.68 B |
| 07/08/2024 | $205.19 | $205.72 (0.26%) | $206.71 | $204.09 | 270,258 | $13.58 B |
| 07/05/2024 | $204.31 | $203.74 (-0.28%) | $204.68 | $202.92 | 582,826 | $13.45 B |
| 07/03/2024 | $205.53 | $204.87 (-0.32%) | $205.96 | $204.41 | 254,916 | $13.52 B |
| 07/02/2024 | $201.15 | $205.82 (2.32%) | $206.67 | $199.40 | 308,948 | $13.58 B |
| 07/01/2024 | $206.89 | $205.04 (-0.89%) | $207.76 | $204.71 | 235,427 | $13.53 B |