Reinsurance Group of America, Incorporated Historical Stock Prices

RGA 
$95.25
*  
1.53
1.63%
Get RGA Alerts
*Delayed - data as of Jun. 3, 2015 14:32 ET  -  Find a broker to begin trading RGA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RGA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:32  93.89  95.41  94.08  95.25 195,110
06/02/2015 93.96 94.15 93.48 93.72 252,663
06/01/2015 93.68 94.19 93.05 94.09 283,528
05/29/2015 94.03 94.136 93.3081 93.55 390,856
05/28/2015 94.09 94.2 93.4 94.02 211,200
05/27/2015 93.34 94.17 93.25 94.02 208,671
05/26/2015 94.41 94.848 92.73 93.32 445,978
05/22/2015 94.26 94.95 94.12 94.6 196,465
05/21/2015 94.82 95.33 94.34 94.44 222,400
05/20/2015 95.26 95.476 94.461 95.02 376,330
05/19/2015 94.19 95.2 93.722 95.18 353,958
05/18/2015 93.03 94.4 92.945 94.32 366,092
05/15/2015 93.57 93.6 92.88 93.03 264,876
05/14/2015 92.9 93.56 92.48 93.46 252,274
05/13/2015 92.36 92.82 92 92.41 236,883
05/12/2015 92.75 93.36 92.4801 92.5 330,793
05/11/2015 93.26 93.51 92.63 93.4 271,613
05/08/2015 92.85 93.33 92.45 93.21 162,804
05/07/2015 92.26 92.93 91.6101 92.32 278,736
05/06/2015 92.68 92.9 92 92.45 255,448
05/05/2015 91.7 92.72 91.6 92.41 580,160
05/04/2015 91.67 92.5 91.62 92.31 330,518
05/01/2015 91.82 92.17 91.21 91.59 351,553
04/30/2015 91.76 92.49 91.32 91.62 380,014
04/29/2015 91.65 92.58 91.555 92.43 290,098
04/28/2015 90.5 91.96 90.25 91.91 286,145
04/27/2015 91.61 91.86 90.56 90.68 469,824
04/24/2015 91.51 92.71 91.33 91.62 588,257
04/23/2015 92.69 93.6 92.69 92.88 349,305
04/22/2015 93.2 93.46 92.19 93.16 382,304
04/21/2015 93.26 93.34 92.67 93.02 340,482
04/20/2015 93.69 93.74 93.06 93.18 212,882
04/17/2015 92.5 93.32 92.5 93.07 490,550
04/16/2015 93.8 94.04 93.31 93.93 206,438
04/15/2015 94.25 94.76 93.81 93.87 329,142
04/14/2015 94.72 94.92 93.72 94.11 314,739
04/13/2015 94.77 95.08 94.52 94.66 247,916
04/10/2015 94.77 94.944 94.1 94.66 420,608
04/09/2015 93.89 94.795 93.59 94.53 299,604
04/08/2015 92.5 93.69 92.5 93.66 327,280
04/07/2015 93.16 93.64 92.75 92.75 347,731
04/06/2015 92.86 93.85 92.68 93.54 460,088
04/02/2015 93.54 94.17 93.13 93.72 344,913
04/01/2015 92.94 93.41 92.5 93.25 312,426
03/31/2015 93.58 93.58 92.793 93.19 321,222
03/30/2015 92.8 93.9525 92.8 93.57 244,912
03/27/2015 92.52 92.75 91.79 92.53 363,129
03/26/2015 91.81 92.79 91.79 92.51 368,434
03/25/2015 92.92 93.18 92.1 92.11 432,831
03/24/2015 93.3 93.62 92.4501 93.02 339,638
03/23/2015 93.94 94.24 93.2 93.23 237,152
03/20/2015 93.01 94.17 92.98 94.14 661,443
03/19/2015 93.06 93.31 92.09 92.7 387,466
03/18/2015 92.37 94.07 91.995 93.36 579,863
03/17/2015 92.81 92.98 92.3 92.49 692,090
03/16/2015 92.16 93.27 91.76 92.99 367,847
03/13/2015 92.29 92.86 91.47 91.95 361,638
03/12/2015 91.88 92.92 91.82 92.75 307,249
03/11/2015 89.9 91.74 89.9 91.49 648,091
03/10/2015 89.76 90.12 89.18 89.6 843,340
03/09/2015 90.42 91.095 90.03 90.69 366,157
03/06/2015 89.16 90.78 89.16 90.06 389,255
03/05/2015 89.1 89.57 88.57 89.42 631,682
03/04/2015 89.72 89.72 88.83 88.89 433,476
03/03/2015 89.91 90.69 89.39 90.29 365,355
03/02/2015 89.42 90.49 89.42 90.33 356,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?