Reinsurance Group of America, Incorporated Historical Stock Prices

RGA 
$90.68
*  
0.94
1.03%
Get RGA Alerts
*Delayed - data as of Apr. 27, 2015  -  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 27-JAN-2015 TO 27-APR-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.
16:00  91.78  91.86  90.56  90.68 469,310
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
02/27/2015 89.35 90.19 89.31 89.31 303,784
02/26/2015 89.44 89.97 89.308 89.63 306,863
02/25/2015 89.69 90.27 89.43 89.59 233,308
02/24/2015 89.59 90.56 89.59 89.96 477,783
02/23/2015 90.15 90.15 89.2 89.73 355,927
02/20/2015 89.3 90.29 88.4 90.18 287,772
02/19/2015 88.71 89.99 88.71 89.63 227,583
02/18/2015 89.12 89.88 88.85 89.21 346,972
02/17/2015 88.94 90.26 88.94 89.46 316,012
02/13/2015 88.69 89.53 88.564 89.17 295,020
02/12/2015 88.56 89.18 88.021 88.96 343,081
02/11/2015 87.48 88.29 87.09 88.08 349,485
02/10/2015 88 88.12 87.04 87.5 384,947
02/09/2015 85.9 87.47 85.62 87.26 360,825
02/06/2015 86.18 87.18 86.06 86.4 177,212
02/05/2015 85.31 86.18 85.01 85.84 201,470
02/04/2015 84.87 85.93 84.62 85.18 350,535
02/03/2015 84.8 86.75 83.91 85.49 535,056
02/02/2015 82.71 84.18 81.82 84.15 396,462
01/30/2015 82.83 83.97 82.21 82.81 264,923
01/29/2015 83.12 83.85 82.33 83.73 285,695
01/28/2015 84.99 84.99 82.57 82.86 187,539
01/27/2015 83.59 84.76 83.295 84.29 160,504
*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?