-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
+0.52% -
3 MONTH PERFORMANCE
+0.40% -
6 MONTH PERFORMANCE
+1.00% -
YEAR-TO-DATE PERFORMANCE
-0.12% -
1 YEAR PERFORMANCE
+0.96%
Reinsurance Group of America, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.20 | $25.25 (0.2%) | $25.27 | $25.11 | 25,612 | $14.23 B |
| 09/26/2024 | $25.16 | $25.28 (0.48%) | $25.28 | $25.16 | 11,026 | $14.43 B |
| 09/25/2024 | $25.29 | $25.20 (-0.36%) | $25.29 | $25.16 | 11,800 | $14.43 B |
| 09/24/2024 | $25.13 | $25.29 (0.64%) | $25.30 | $25.13 | 15,300 | $14.48 B |
| 09/23/2024 | $25.27 | $25.23 (-0.16%) | $25.28 | $25.14 | 19,400 | $14.54 B |
| 09/20/2024 | $25.12 | $25.23 (0.44%) | $25.25 | $25.12 | 10,600 | $14.49 B |
| 09/19/2024 | $25.12 | $25.23 (0.44%) | $25.26 | $25.12 | 25,400 | $14.44 B |
| 09/18/2024 | $25.08 | $25.09 (0.04%) | $25.16 | $25.02 | 29,404 | $14.42 B |
| 09/17/2024 | $25.00 | $25.07 (0.28%) | $25.12 | $25.00 | 45,500 | $14.32 B |
| 09/16/2024 | $25.08 | $25.01 (-0.28%) | $25.08 | $25.01 | 33,909 | $14.43 B |
| 09/13/2024 | $25.00 | $25.03 (0.12%) | $25.11 | $24.99 | 21,802 | $14.11 B |
| 09/12/2024 | $25.00 | $25.01 (0.04%) | $25.05 | $25.00 | 16,536 | $14.00 B |
| 09/11/2024 | $24.94 | $25.01 (0.28%) | $25.02 | $24.91 | 23,441 | $13.90 B |
| 09/10/2024 | $25.01 | $25.00 (-0.04%) | $25.02 | $24.90 | 13,200 | $13.83 B |
| 09/09/2024 | $24.87 | $25.01 (0.56%) | $25.02 | $24.87 | 13,400 | $14.04 B |
| 09/06/2024 | $24.98 | $24.89 (-0.36%) | $25.01 | $24.85 | 13,800 | $14.01 B |
| 09/05/2024 | $24.90 | $24.95 (0.2%) | $25.00 | $24.87 | 19,641 | $14.29 B |
| 09/04/2024 | $24.75 | $24.88 (0.53%) | $24.90 | $24.75 | 11,900 | $14.49 B |
| 09/03/2024 | $24.79 | $24.75 (-0.16%) | $24.79 | $24.68 | 17,137 | $14.39 B |
| 08/30/2024 | $24.86 | $24.73 (-0.52%) | $24.89 | $24.67 | 94,900 | $14.57 B |
| 08/29/2024 | $25.16 | $25.12 (-0.16%) | $25.19 | $25.12 | 43,303 | $14.33 B |
| 08/28/2024 | $25.16 | $25.15 (-0.04%) | $25.20 | $25.11 | 13,745 | $14.41 B |
| 08/27/2024 | $25.20 | $25.13 (-0.28%) | $25.25 | $25.13 | 24,100 | $13.97 B |
| 08/26/2024 | $25.19 | $25.20 (0.04%) | $25.30 | $25.16 | 25,700 | $13.88 B |
| 08/23/2024 | $25.20 | $25.19 (-0.04%) | $25.30 | $25.15 | 19,345 | $13.98 B |
| 08/22/2024 | $25.23 | $25.23 (0%) | $25.30 | $25.17 | 8,511 | $13.85 B |
| 08/21/2024 | $25.25 | $25.20 (-0.2%) | $25.27 | $25.18 | 16,932 | $13.80 B |
| 08/20/2024 | $25.15 | $25.22 (0.28%) | $25.31 | $25.15 | 6,217 | $13.68 B |
| 08/19/2024 | $25.20 | $25.18 (-0.08%) | $25.24 | $25.15 | 12,534 | $13.77 B |
| 08/16/2024 | $25.12 | $25.20 (0.32%) | $25.29 | $25.12 | 16,225 | $13.82 B |
| 08/15/2024 | $25.20 | $25.30 (0.4%) | $25.40 | $25.07 | 33,400 | $13.62 B |
| 08/14/2024 | $25.27 | $25.30 (0.12%) | $25.42 | $25.27 | 8,400 | $13.49 B |
| 08/13/2024 | $25.11 | $25.31 (0.8%) | $25.31 | $25.11 | 5,500 | $13.31 B |
| 08/12/2024 | $25.03 | $25.06 (0.12%) | $25.14 | $25.00 | 16,300 | $13.40 B |
| 08/09/2024 | $25.00 | $25.03 (0.12%) | $25.15 | $24.96 | 8,300 | $13.42 B |
| 08/08/2024 | $25.00 | $25.06 (0.24%) | $25.15 | $24.99 | 12,800 | $13.28 B |
| 08/07/2024 | $25.02 | $25.01 (-0.04%) | $25.13 | $24.94 | 20,600 | $13.04 B |
| 08/06/2024 | $24.93 | $25.08 (0.6%) | $25.13 | $24.93 | 23,739 | $13.03 B |
| 08/05/2024 | $24.30 | $25.05 (3.09%) | $25.14 | $24.30 | 48,824 | $12.71 B |
| 08/02/2024 | $25.00 | $25.04 (0.16%) | $25.19 | $24.97 | 15,004 | $13.62 B |
| 08/01/2024 | $25.13 | $25.17 (0.16%) | $25.26 | $25.08 | 17,305 | $14.72 B |
| 07/31/2024 | $25.17 | $25.19 (0.08%) | $25.26 | $25.05 | 26,820 | $14.88 B |
| 07/30/2024 | $25.26 | $25.29 (0.12%) | $25.29 | $25.12 | 8,400 | $14.90 B |
| 07/29/2024 | $25.15 | $25.26 (0.44%) | $25.27 | $25.13 | 7,100 | $14.59 B |
| 07/26/2024 | $25.31 | $25.20 (-0.43%) | $25.31 | $25.18 | 15,800 | $14.62 B |
| 07/25/2024 | $25.17 | $25.18 (0.04%) | $25.28 | $25.06 | 10,000 | $14.47 B |
| 07/24/2024 | $25.20 | $25.07 (-0.52%) | $25.20 | $25.04 | 10,100 | $14.42 B |
| 07/23/2024 | $25.13 | $25.16 (0.12%) | $25.22 | $25.07 | 14,500 | $14.60 B |
| 07/22/2024 | $25.30 | $25.23 (-0.28%) | $25.41 | $25.17 | 17,500 | $14.19 B |
| 07/19/2024 | $25.10 | $25.33 (0.92%) | $25.33 | $25.08 | 12,923 | $14.08 B |
| 07/18/2024 | $25.21 | $25.16 (-0.2%) | $25.28 | $25.13 | 7,013 | $14.15 B |
| 07/17/2024 | $25.12 | $25.24 (0.48%) | $25.37 | $25.12 | 13,900 | $14.21 B |
| 07/16/2024 | $25.29 | $25.23 (-0.24%) | $25.29 | $25.18 | 8,100 | $14.12 B |
| 07/15/2024 | $25.34 | $25.18 (-0.63%) | $25.35 | $25.14 | 17,120 | $14.16 B |
| 07/12/2024 | $25.33 | $25.30 (-0.12%) | $25.37 | $25.19 | 10,500 | $14.03 B |
| 07/11/2024 | $25.19 | $25.32 (0.52%) | $25.35 | $25.19 | 68,105 | $13.97 B |
| 07/10/2024 | $25.08 | $25.15 (0.28%) | $25.17 | $25.08 | 10,000 | $13.91 B |
| 07/09/2024 | $25.20 | $25.08 (-0.48%) | $25.20 | $25.06 | 19,813 | $13.68 B |
| 07/08/2024 | $25.24 | $25.16 (-0.32%) | $25.27 | $25.16 | 24,100 | $13.58 B |
| 07/05/2024 | $25.26 | $25.21 (-0.2%) | $25.37 | $25.12 | 7,600 | $13.45 B |
| 07/03/2024 | $25.13 | $25.26 (0.52%) | $25.34 | $25.08 | 12,737 | $13.52 B |
| 07/02/2024 | $25.02 | $25.07 (0.2%) | $25.15 | $25.01 | 8,400 | $13.58 B |
| 07/01/2024 | $25.10 | $25.04 (-0.24%) | $25.17 | $24.90 | 23,000 | $13.53 B |