Reinsurance Group of America, Incorporated Historical Stock Prices

RGA 
$86.92
*  
1.91
2.25%
Get RGA Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading RGA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  86.16  86.97  85.52  86.92 235,351
12/17/2014 83.48 85.11 82.66 85.01 262,314
12/16/2014 82.96 84.31 82.812 82.99 255,786
12/15/2014 84.74 84.74 82.86 83.28 438,284
12/12/2014 84.8 85.87 83.78 83.86 228,950
12/11/2014 85.94 86.62 85.37 85.9 178,696
12/10/2014 86.74 86.86 85.03 85.1 302,615
12/09/2014 86.19 86.94 85.4 86.85 227,364
12/08/2014 86.48 87.89 86.37 87.21 288,737
12/05/2014 86.58 87.06 86.58 86.74 169,573
12/04/2014 86.64 87 86.01 86.36 195,481
12/03/2014 86.1 87.08 86.08 86.76 147,961
12/02/2014 85.11 86.12 85.11 86.03 146,438
12/01/2014 85.45 85.664 84.73 84.9 352,416
11/28/2014 86.37 86.37 85.59 85.72 127,378
11/26/2014 86.56 86.8 85.92 86.19 234,507
11/25/2014 86.63 86.98 86.19 86.67 210,806
11/24/2014 85.7 86.6 85.53 86.6 289,437
11/21/2014 86.66 87.12 85.45 85.49 266,832
11/20/2014 84.7 85.94 84.7 85.78 325,192
11/19/2014 85.45 85.46 84.85 85.31 187,024
11/18/2014 85.49 86.12 85.24 85.44 335,754
11/17/2014 85.68 85.95 85.35 85.49 257,562
11/14/2014 85.59 85.84 85.36 85.53 511,168
11/13/2014 86.11 86.245 85.46 85.77 340,145
11/12/2014 85.21 86.22 85.21 86.17 345,135
11/11/2014 86.12 86.2999 85.68 85.88 138,323
11/10/2014 85.38 86.06 85.32 85.99 193,187
11/07/2014 85.44 85.58 84.95 85.42 225,321
11/06/2014 85.47 85.58 84.62 85.44 217,174
11/05/2014 85.55 85.59 84.97 85.52 306,353
11/04/2014 84.6 85.185 84.24 84.89 290,155
11/03/2014 84.07 85.19 83.69 84.71 369,824
10/31/2014 83.67 84.35 83 84.25 388,596
10/30/2014 82.75 83.45 82.51 82.89 288,063
10/29/2014 82.62 83.36 82.44 82.9 366,412
10/28/2014 84.07 84.07 81.67 82.69 396,940
10/27/2014 80.05 81.17 79.95 81.04 466,266
10/24/2014 79.82 80.47 79.82 80.39 342,666
10/23/2014 80.71 80.71 79.6 79.89 424,301
10/22/2014 79.7 80.755 79.13 79.89 404,498
10/21/2014 77.75 79.33 77.62 79.33 490,312
10/20/2014 75.67 77.28 75.53 77.25 717,203
10/17/2014 74.09 76.03 73.98 76 783,184
10/16/2014 72.54 73.69 72.341 73.19 1,504,916
10/15/2014 75.52 75.67 73.77 73.89 986,116
10/14/2014 77.22 77.79 76.57 76.63 582,257
10/13/2014 77.8 78.43 76.71 76.8 340,154
10/10/2014 78.45 79.01 77.75 77.77 402,066
10/09/2014 79.84 80 78.52 78.52 445,599
10/08/2014 78.79 79.99 78.44 79.95 570,310
10/07/2014 78.69 79.45 78.37 78.6 428,819
10/06/2014 80.03 80.13 79.1 79.18 235,975
10/03/2014 79.77 80.23 79.48 79.79 322,544
10/02/2014 79.1 79.68 78.43 79.37 400,498
10/01/2014 79.95 80.04 78.81 79.05 643,169
09/30/2014 80.96 81.25 80.12 80.13 481,887
09/29/2014 80.65 81.32 80.62 81.08 247,373
09/26/2014 81.22 81.58 80.8 81.44 133,807
09/25/2014 81.53 81.53 80.61 81.01 277,547
09/24/2014 81.31 82.02 80.95 81.82 273,818
09/23/2014 82.41 82.495 81.3 81.3 257,492
09/22/2014 82.97 83.1 82.1001 82.54 409,232
09/19/2014 83.34 83.5 82.65 83.05 637,779
09/18/2014 83.41 83.69 83.27 83.37 462,476
09/17/2014 83.45 83.83 82.99 83.37 276,849
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?