NYSE:RGA | Historical Stock Price | REINSURANCE GROUP OF AMERICA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.28$37.27$65.27$114.32$200.22$350.652008-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$52.25$54.10176,400——
2011-12-29$52.34$54.19168,800——
2011-12-28$51.77$53.60201,700——
2011-12-27$52.36$54.21176,000——
2011-12-23$52.50$54.35225,800——
2011-12-22$51.65$53.47317,500——
2011-12-21$51.27$53.08281,200——
2011-12-20$50.60$52.39417,000——
2011-12-19$49.30$51.04461,900——
2011-12-16$50.71$52.50893,400——
2011-12-15$49.47$51.22392,200——
2011-12-14$48.78$50.50319,400——
2011-12-13$49.06$50.79415,400——
2011-12-12$49.86$51.62589,700——
2011-12-09$51.38$53.19545,900——
2011-12-08$49.96$51.72397,000——
2011-12-07$51.70$53.53443,000——
2011-12-06$51.50$53.32410,600——
2011-12-05$50.85$52.65610,300——
2011-12-02$49.67$51.42560,400——
2011-12-01$50.64$52.43338,700——
2011-11-30$51.50$53.32482,000——
2011-11-29$49.11$50.84493,500——
2011-11-28$50.27$52.05422,500——
2011-11-25$48.62$50.34170,200——
2011-11-23$48.54$50.25465,700——
2011-11-22$50.00$51.77403,500——
2011-11-21$49.42$51.17390,700——
2011-11-18$50.70$52.49377,300——
2011-11-17$50.34$52.12363,800——
2011-11-16$51.18$52.99284,900——
2011-11-15$52.32$54.17383,300——
2011-11-14$51.56$53.38265,300——
2011-11-11$52.57$54.43257,000——
2011-11-10$51.25$53.06434,200——
2011-11-09$51.32$53.13514,400——
2011-11-08$53.52$55.41401,600——
2011-11-07$53.23$55.11426,400——
2011-11-04$51.94$53.77277,500——
2011-11-03$52.26$54.11471,000——
2011-11-02$51.14$52.95800,700——
2011-11-01$49.68$51.25822,200——
2011-10-31$52.23$53.88666,900——
2011-10-28$53.83$55.53675,700——
2011-10-27$54.85$56.58693,100——
2011-10-26$53.05$54.72783,700——
2011-10-25$51.46$53.081,028,700——
2011-10-24$53.40$55.09696,500——
2011-10-21$53.07$54.75760,600——
2011-10-20$51.51$53.14527,600——
2011-10-19$50.08$51.66606,200——
2011-10-18$51.40$53.02336,300——
2011-10-17$49.30$50.86438,400——
2011-10-14$51.13$52.74307,000——
2011-10-13$50.35$51.94715,700——
2011-10-12$50.43$52.02536,800——
2011-10-11$49.36$50.92447,200——
2011-10-10$50.32$51.91370,900——
2011-10-07$47.75$49.26518,400——
2011-10-06$49.68$51.25614,100——
2011-10-05$48.11$49.63469,800——
2011-10-04$47.60$49.10947,500——
2011-10-03$44.99$46.41987,400——
2011-09-30$45.95$47.40727,900——
2011-09-29$47.67$49.18457,900——
2011-09-28$46.14$47.60398,400——
2011-09-27$48.05$49.57887,900——
2011-09-26$47.02$48.50605,200——
2011-09-23$46.03$47.48655,200——
2011-09-22$45.36$46.79924,000——
2011-09-21$46.91$48.39601,600——
2011-09-20$50.23$51.82614,700——
2011-09-19$50.18$51.76704,400——
2011-09-16$51.88$53.52890,700——
2011-09-15$52.59$54.25568,600——
2011-09-14$52.46$54.12776,800——
2011-09-13$51.41$53.03705,100——
2011-09-12$50.32$51.91377,900——
2011-09-09$49.91$51.49509,900——
2011-09-08$51.57$53.20481,000——
2011-09-07$51.86$53.50440,800——
2011-09-06$49.48$51.04517,500——
2011-09-02$49.77$51.34510,300——
2011-09-01$51.88$53.52499,700——
2011-08-31$53.37$55.06546,800——
2011-08-30$52.88$54.55513,500——
2011-08-29$53.31$54.99557,700——
2011-08-26$50.47$52.06453,600——
2011-08-25$49.50$51.06426,400——
2011-08-24$50.78$52.38427,500——
2011-08-23$49.88$51.45587,300——
2011-08-22$47.88$49.39579,600——
2011-08-19$48.70$50.24559,800——
2011-08-18$48.93$50.47643,800——
2011-08-17$51.83$53.47582,100——
2011-08-16$51.30$52.92641,400——
2011-08-15$51.49$53.12538,700——
2011-08-12$50.46$52.05546,100——
2011-08-11$51.55$53.181,060,600——
2011-08-10$48.34$49.871,420,200——
2011-08-09$50.61$52.211,741,900——
2011-08-08$45.77$47.221,482,100——
2011-08-05$51.28$52.90780,800——
2011-08-04$52.11$53.76893,700——
2011-08-03$55.12$56.86585,500——
2011-08-02$55.66$57.42548,300——
2011-08-01$56.93$58.54771,000——
2011-07-29$58.21$59.86409,200——
2011-07-28$58.80$60.46575,200——
2011-07-27$59.29$60.97673,200——
2011-07-26$60.17$61.87968,800——
2011-07-25$61.75$63.50374,300——
2011-07-22$62.48$64.25261,600——
2011-07-21$62.51$64.28295,600——
2011-07-20$61.50$63.24381,600——
2011-07-19$61.21$62.94395,400——
2011-07-18$60.26$61.97663,300——
2011-07-15$60.91$62.63321,100——
2011-07-14$61.42$63.16461,400——
2011-07-13$61.90$63.65470,700——
2011-07-12$61.02$62.75483,100——
2011-07-11$61.20$62.93412,400——
2011-07-08$63.47$65.27734,200——
2011-07-07$63.79$65.60501,400——
2011-07-06$62.87$64.65418,400——
2011-07-05$62.44$64.21491,600——
2011-07-01$62.02$63.78475,800——
2011-06-30$60.86$62.58501,500——
2011-06-29$60.75$62.47719,200——
2011-06-28$60.42$62.13395,500——
2011-06-27$59.89$61.59642,000——
2011-06-24$59.90$61.60382,000——
2011-06-23$59.99$61.69381,800——
2011-06-22$60.39$62.10302,800——
2011-06-21$60.62$62.34524,100——
2011-06-20$60.56$62.27446,700——
2011-06-17$59.89$61.59409,300——
2011-06-16$59.98$61.68901,000——
2011-06-15$59.16$60.83378,300——
2011-06-14$60.39$62.10428,600——
2011-06-13$59.71$61.40379,900——
2011-06-10$59.22$60.90490,500——
2011-06-09$60.12$61.82414,100——
2011-06-08$59.86$61.55456,800——
2011-06-07$60.50$62.21458,700——
2011-06-06$60.97$62.70503,100——
2011-06-03$61.51$63.25376,600——
2011-06-02$62.25$64.01518,700——
2011-06-01$62.06$63.82571,400——
2011-05-31$63.53$65.33508,800——
2011-05-27$62.41$64.18249,100——
2011-05-26$61.89$63.64503,400——
2011-05-25$61.45$63.191,165,500——
2011-05-24$61.39$63.13382,800——
2011-05-23$61.53$63.27505,800——
2011-05-20$62.62$64.39314,800——
2011-05-19$62.90$64.68378,000——
2011-05-18$62.63$64.40304,100——
2011-05-17$62.03$63.79359,500——
2011-05-16$62.29$64.05339,700——
2011-05-13$61.82$63.57334,500——
2011-05-12$62.85$64.63331,000——
2011-05-11$62.65$64.42349,900——
2011-05-10$63.24$65.03279,900——
2011-05-09$62.73$64.51331,800——
2011-05-06$62.10$63.86327,900——
2011-05-05$62.20$63.96400,100——
2011-05-04$62.76$64.54593,500——
2011-05-03$63.52$65.32567,800——
2011-05-02$62.88$64.66481,400——
2011-04-29$63.30$64.97464,000——
2011-04-28$62.93$64.59756,700——
2011-04-27$61.64$63.26402,800——
2011-04-26$61.60$63.22731,900——
2011-04-25$60.28$61.87499,600——
2011-04-21$60.32$61.91298,000——
2011-04-20$60.40$61.99462,000——
2011-04-19$59.67$61.24405,800——
2011-04-18$59.10$60.66867,700——
2011-04-15$60.64$62.24319,100——
2011-04-14$60.24$61.83549,300——
2011-04-13$60.60$62.20623,800——
2011-04-12$60.51$62.11544,600——
2011-04-11$60.74$62.34747,700——
2011-04-08$60.51$62.11974,400——
2011-04-07$61.89$63.52424,800——
2011-04-06$62.47$64.12428,900——
2011-04-05$62.02$63.65790,000——
2011-04-04$63.00$64.66792,900——
2011-04-01$63.28$64.95590,200——
2011-03-31$62.78$64.44630,100——
2011-03-30$62.61$64.26380,900——
2011-03-29$61.80$63.43538,800——
2011-03-28$61.79$63.42583,400——
2011-03-25$62.17$63.81758,100——
2011-03-24$61.79$63.42654,300——
2011-03-23$61.86$63.49670,100——
2011-03-22$62.20$63.84714,800——
2011-03-21$61.87$63.50828,900——
2011-03-18$59.59$61.161,003,200——
2011-03-17$58.88$60.43400,600——
2011-03-16$58.75$60.301,181,800——
2011-03-15$59.16$60.72876,000——
2011-03-14$60.09$61.67867,800——
2011-03-11$60.21$61.80680,300——
2011-03-10$60.62$62.22862,800——
2011-03-09$60.87$62.47550,100——
2011-03-08$60.37$61.96471,000——
2011-03-07$59.76$61.34636,200——
2011-03-04$59.75$61.33521,200——
2011-03-03$60.26$61.85473,400——
2011-03-02$58.84$60.39299,600——
2011-03-01$59.12$60.68414,000——
2011-02-28$60.39$61.98607,900——
2011-02-25$59.28$60.84744,100——
2011-02-24$57.49$59.01892,500——
2011-02-23$58.49$60.03657,200——
2011-02-22$59.74$61.31608,600——
2011-02-18$61.50$63.12598,100——
2011-02-17$61.85$63.48266,500——
2011-02-16$61.59$63.21361,300——
2011-02-15$61.38$63.00364,100——
2011-02-14$61.14$62.75303,900——
2011-02-11$60.83$62.43366,100——
2011-02-10$60.37$61.96452,900——
2011-02-09$60.74$62.34604,900——
2011-02-08$61.11$62.72478,200——
2011-02-07$60.82$62.42427,200——
2011-02-04$60.51$61.98606,000——
2011-02-03$59.55$61.00330,600——
2011-02-02$59.66$61.11447,900——
2011-02-01$60.19$61.651,013,300——
2011-01-31$57.56$58.96776,000——
2011-01-28$57.39$58.79695,900——
2011-01-27$58.97$60.40546,700——
2011-01-26$58.43$59.85641,300——
2011-01-25$58.79$60.22514,000——
2011-01-24$59.08$60.52427,200——
2011-01-21$58.17$59.59504,800——
2011-01-20$57.82$59.23527,100——
2011-01-19$58.10$59.51576,500——
2011-01-18$58.66$60.09696,600——
2011-01-14$58.00$59.41452,000——
2011-01-13$57.80$59.21356,200——
2011-01-12$58.05$59.46718,500——
2011-01-11$57.91$59.32626,300——
2011-01-10$57.27$58.66770,400——
2011-01-07$56.64$58.02593,800——
2011-01-06$56.20$57.57400,900——
2011-01-05$55.89$57.25428,200——
2011-01-04$55.51$56.86657,200——
2011-01-03$55.29$56.64340,900——