Reinsurance Group of America, Incorporated Historical Stock Prices

RGA 
$81.74
*  
0.91
1.13%
Get RGA Alerts
*Delayed - data as of Jul. 25, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  81.80  82.41  81  81.74 560,850
07/25/2014 81.98 82.41 81 81.74 560,850
07/24/2014 80.16 81.02 79.99 80.83 426,291
07/23/2014 80.96 80.97 80.35 80.36 291,445
07/22/2014 80.39 80.81 80.1 80.77 549,077
07/21/2014 79.52 80.27 79.3 80.21 306,438
07/18/2014 79.08 80.07 79.01 79.87 212,865
07/17/2014 79.27 79.74 78.98 79.07 357,103
07/16/2014 79.94 80.22 79.02 79.29 351,992
07/15/2014 79.77 80.1 79.15 79.59 222,071
07/14/2014 79.6 79.9 79.38 79.6 255,356
07/11/2014 78.78 79.22 78.42 78.95 281,389
07/10/2014 78.43 79.35 78.285 78.96 284,685
07/09/2014 79.49 79.79 78.99 79.4 309,483
07/08/2014 79.67 79.85 78.85 79.08 415,962
07/07/2014 79.77 79.86 79.3 79.84 192,208
07/03/2014 79.37 80.02 79.15 79.83 190,236
07/02/2014 79.82 80.2 78.83 79.06 272,631
07/01/2014 79.34 80.45 78.97 79.8 546,528
06/30/2014 78.38 79.14 78.38 78.9 515,167
06/27/2014 78.39 78.76 78.16 78.44 728,949
06/26/2014 78.6 78.6475 77.89 78.45 232,458
06/25/2014 77.94 78.7 77.75 78.66 317,714
06/24/2014 77.74 78.98 77.52 77.97 339,819
06/23/2014 77.79 78.18 77.56 78.07 361,291
06/20/2014 79.23 79.54 77.56 77.68 1,599,502
06/19/2014 79.12 79.12 78.62 78.95 200,596
06/18/2014 79.17 79.17 78.64 78.97 422,359
06/17/2014 77.63 79.55 77.47 79.02 538,962
06/16/2014 78.24 78.31 77.42 77.55 482,885
06/13/2014 78.69 78.94 78.05 78.32 400,272
06/12/2014 79.2 79.47 78.49 78.79 448,405
06/11/2014 79.54 79.79 79.12 79.17 274,254
06/10/2014 79.38 79.83 79.07 79.75 411,352
06/09/2014 79.13 79.55 78.95 79.4 416,481
06/06/2014 79.02 79.48 78.98 79.23 847,015
06/05/2014 79.19 79.45 78.69 78.99 496,272
06/04/2014 78.44 79.48 78.43 79.03 410,756
06/03/2014 78.22 78.8 77.88 78.64 243,117
06/02/2014 78.37 78.74 77.67 78.33 359,675
05/30/2014 78.13 78.71 77.84 78.16 262,852
05/29/2014 77.44 78.31 77.19 78.25 274,040
05/28/2014 78.18 78.33 77.365 77.42 329,678
05/27/2014 77.96 78.51 77.86 78.04 133,302
05/23/2014 77.26 77.84 77.03 77.64 184,381
05/22/2014 77.51 77.875 77.22 77.38 326,329
05/21/2014 76.71 76.9 76.06 76.65 387,023
05/20/2014 76.75 76.95 76.05 76.45 224,212
05/19/2014 75.69 76.87 75.69 76.75 219,822
05/16/2014 76.01 76.4 75.45 75.88 250,541
05/15/2014 76.88 76.91 75.12 75.96 248,904
05/14/2014 77.89 78.16 77 77.27 198,070
05/13/2014 77.73 78.26 77.28 78.05 354,278
05/12/2014 77.53 77.89 77.29 77.71 293,370
05/09/2014 77.42 77.48 76.72 77.12 180,985
05/08/2014 77.53 78.67 77.47 77.6 433,654
05/07/2014 76.53 77.55 76.21 77.46 503,040
05/06/2014 77 77.47 76.5 76.66 422,808
05/05/2014 76.63 77.36 76.22 77.16 232,697
05/02/2014 77.13 77.9 77.09 77.31 302,112
05/01/2014 76.82 77.36 76.17 77.12 370,699
04/30/2014 75.74 76.75 75.14 76.71 643,810
04/29/2014 75.87 76.27 75.6 75.81 277,889
04/28/2014 76.07 76.67 75.37 75.79 519,938
04/25/2014 75.04 76.5 75.04 75.88 957,223
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?