5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
-19.03%
6 MONTH PERFORMANCE
-12.94%
YEAR-TO-DATE PERFORMANCE
-12.41%
1 YEAR PERFORMANCE
+0.07%
Reinsurance Group of America, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $186.00 | $187.31 (0.7%) | $187.53 | $181.53 | 671,532 | $12.49 B |
| 04/29/2025 | $189.26 | $191.86 (1.37%) | $192.40 | $188.63 | 273,700 | $12.79 B |
| 04/28/2025 | $188.35 | $190.59 (1.19%) | $191.10 | $188.35 | 299,933 | $12.71 B |
| 04/25/2025 | $191.00 | $187.99 (-1.58%) | $192.00 | $187.06 | 411,540 | $12.53 B |
| 04/24/2025 | $188.27 | $191.55 (1.74%) | $192.55 | $186.29 | 266,702 | $12.77 B |
| 04/23/2025 | $189.55 | $189.13 (-0.22%) | $194.80 | $187.80 | 319,400 | $12.61 B |
| 04/22/2025 | $184.76 | $186.83 (1.12%) | $187.08 | $182.15 | 226,700 | $12.46 B |
| 04/21/2025 | $183.07 | $181.28 (-0.98%) | $183.07 | $178.25 | 349,049 | $12.09 B |
| 04/17/2025 | $183.75 | $184.71 (0.52%) | $185.52 | $181.28 | 371,000 | $12.31 B |
| 04/16/2025 | $183.48 | $182.61 (-0.47%) | $185.48 | $180.71 | 414,124 | $12.17 B |
| 04/15/2025 | $181.44 | $182.43 (0.55%) | $184.16 | $180.61 | 378,434 | $12.16 B |
| 04/14/2025 | $181.50 | $181.11 (-0.21%) | $183.28 | $178.93 | 405,246 | $12.07 B |
| 04/11/2025 | $173.50 | $178.14 (2.67%) | $178.45 | $171.42 | 558,000 | $11.88 B |
| 04/10/2025 | $177.64 | $173.57 (-2.29%) | $178.65 | $169.35 | 511,500 | $11.57 B |
| 04/09/2025 | $165.75 | $181.90 (9.74%) | $182.92 | $164.58 | 462,500 | $12.13 B |
| 04/08/2025 | $175.76 | $168.53 (-4.11%) | $178.01 | $166.58 | 440,901 | $11.24 B |
| 04/07/2025 | $165.39 | $168.32 (1.77%) | $177.13 | $159.25 | 837,324 | $11.22 B |
| 04/04/2025 | $178.22 | $172.40 (-3.27%) | $178.22 | $170.19 | 874,400 | $11.38 B |
| 04/03/2025 | $189.38 | $187.11 (-1.2%) | $192.46 | $186.42 | 597,302 | $12.35 B |
| 04/02/2025 | $194.30 | $199.96 (2.91%) | $200.65 | $193.69 | 293,621 | $13.20 B |
| 04/01/2025 | $196.63 | $198.27 (0.83%) | $198.89 | $194.48 | 317,800 | $13.09 B |
| 03/31/2025 | $193.61 | $196.90 (1.7%) | $198.26 | $193.41 | 314,700 | $13.00 B |
| 03/28/2025 | $201.33 | $195.86 (-2.72%) | $203.23 | $194.35 | 278,900 | $12.93 B |
| 03/27/2025 | $201.46 | $201.29 (-0.08%) | $202.61 | $199.27 | 285,816 | $13.29 B |
| 03/26/2025 | $202.44 | $201.61 (-0.41%) | $206.13 | $200.92 | 287,068 | $13.31 B |
| 03/25/2025 | $198.76 | $201.36 (1.31%) | $201.87 | $197.99 | 466,612 | $13.29 B |
| 03/24/2025 | $193.42 | $198.39 (2.57%) | $198.64 | $192.02 | 428,800 | $13.09 B |
| 03/21/2025 | $191.08 | $191.86 (0.41%) | $193.94 | $189.87 | 1.18 M | $12.66 B |
| 03/20/2025 | $190.57 | $191.58 (0.53%) | $192.96 | $190.35 | 352,046 | $12.64 B |
| 03/19/2025 | $191.27 | $192.06 (0.41%) | $193.16 | $189.39 | 427,800 | $12.68 B |
| 03/18/2025 | $193.44 | $190.62 (-1.46%) | $193.52 | $190.09 | 368,100 | $12.58 B |
| 03/17/2025 | $190.15 | $193.08 (1.54%) | $194.22 | $190.15 | 371,608 | $12.74 B |
| 03/14/2025 | $188.92 | $191.50 (1.37%) | $192.03 | $188.30 | 418,938 | $12.64 B |
| 03/13/2025 | $188.86 | $186.01 (-1.51%) | $189.74 | $184.54 | 337,113 | $12.28 B |
| 03/12/2025 | $190.26 | $187.87 (-1.26%) | $191.00 | $184.63 | 466,600 | $12.40 B |
| 03/11/2025 | $184.96 | $187.27 (1.25%) | $189.27 | $182.78 | 793,000 | $12.36 B |
| 03/10/2025 | $188.11 | $186.07 (-1.08%) | $190.46 | $183.73 | 598,125 | $12.28 B |
| 03/07/2025 | $192.04 | $190.59 (-0.76%) | $194.33 | $188.36 | 548,600 | $12.58 B |
| 03/06/2025 | $193.84 | $193.00 (-0.43%) | $196.02 | $190.90 | 380,100 | $12.74 B |
| 03/05/2025 | $193.40 | $195.55 (1.11%) | $196.03 | $192.47 | 362,700 | $12.91 B |
| 03/04/2025 | $196.75 | $193.05 (-1.88%) | $196.75 | $191.53 | 493,800 | $12.74 B |
| 03/03/2025 | $204.97 | $198.91 (-2.96%) | $205.08 | $197.78 | 419,918 | $13.13 B |
| 02/28/2025 | $200.81 | $202.69 (0.94%) | $202.96 | $199.74 | 455,431 | $13.38 B |
| 02/27/2025 | $200.36 | $200.62 (0.13%) | $202.10 | $199.88 | 386,000 | $13.24 B |
| 02/26/2025 | $199.78 | $199.03 (-0.38%) | $201.21 | $197.86 | 340,900 | $13.14 B |
| 02/25/2025 | $200.82 | $199.79 (-0.51%) | $202.00 | $196.98 | 494,413 | $13.19 B |
| 02/24/2025 | $190.89 | $199.37 (4.44%) | $202.61 | $190.89 | 877,814 | $13.16 B |
| 02/21/2025 | $197.01 | $189.38 (-3.87%) | $198.92 | $189.21 | 831,734 | $12.50 B |
| 02/20/2025 | $198.11 | $196.11 (-1.01%) | $199.57 | $194.42 | 643,402 | $12.94 B |
| 02/19/2025 | $199.90 | $199.23 (-0.34%) | $200.90 | $198.05 | 542,700 | $13.15 B |
| 02/18/2025 | $199.68 | $200.91 (0.62%) | $202.17 | $199.09 | 566,700 | $13.26 B |
| 02/14/2025 | $203.96 | $199.85 (-2.02%) | $205.33 | $199.51 | 878,524 | $13.19 B |
| 02/13/2025 | $199.81 | $204.50 (2.35%) | $206.53 | $197.05 | 977,213 | $13.50 B |
| 02/12/2025 | $195.83 | $199.06 (1.65%) | $200.42 | $193.78 | 876,022 | $13.14 B |
| 02/11/2025 | $200.56 | $196.65 (-1.95%) | $200.56 | $194.46 | 1.08 M | $12.98 B |
| 02/10/2025 | $206.72 | $200.55 (-2.98%) | $209.74 | $200.42 | 989,800 | $13.24 B |
| 02/07/2025 | $214.19 | $208.47 (-2.67%) | $224.00 | $206.13 | 1.44 M | $13.76 B |
| 02/06/2025 | $230.58 | $230.49 (-0.04%) | $231.92 | $227.87 | 626,245 | $15.21 B |
| 02/05/2025 | $228.87 | $229.50 (0.28%) | $230.69 | $227.02 | 384,201 | $15.15 B |
| 02/04/2025 | $226.93 | $226.71 (-0.1%) | $230.02 | $225.39 | 339,544 | $14.96 B |
| 02/03/2025 | $221.95 | $227.99 (2.72%) | $229.25 | $221.88 | 397,000 | $15.05 B |
| 01/31/2025 | $229.85 | $227.86 (-0.87%) | $231.97 | $227.46 | 679,100 | $15.04 B |
| 01/30/2025 | $231.49 | $231.10 (-0.17%) | $232.97 | $229.35 | 324,352 | $15.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
