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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.52$56.26336,800——
2012-12-28$53.04$55.75280,600——
2012-12-27$52.90$55.61332,200——
2012-12-26$53.14$55.86225,600——
2012-12-24$53.68$56.43167,600——
2012-12-21$53.67$56.42714,000——
2012-12-20$54.04$56.81634,800——
2012-12-19$53.80$56.55560,500——
2012-12-18$53.51$56.25561,200——
2012-12-17$52.85$55.56407,500——
2012-12-14$51.55$54.19747,200——
2012-12-13$52.44$55.12498,500——
2012-12-12$52.77$55.47732,800——
2012-12-11$52.65$55.35426,000——
2012-12-10$52.18$54.85351,900——
2012-12-07$51.99$54.65217,200——
2012-12-06$51.92$54.58300,100——
2012-12-05$51.87$54.53258,700——
2012-12-04$51.22$53.84397,700——
2012-12-03$50.95$53.56593,300——
2012-11-30$51.20$53.82577,700——
2012-11-29$51.27$53.89395,700——
2012-11-28$50.71$53.31477,600——
2012-11-27$50.63$53.22423,100——
2012-11-26$50.60$53.19341,300——
2012-11-23$50.16$52.73391,500——
2012-11-21$49.89$52.44558,100——
2012-11-20$49.47$52.00505,000——
2012-11-19$49.25$51.771,210,600——
2012-11-16$48.64$51.131,206,100——
2012-11-15$48.98$51.49869,000——
2012-11-14$48.80$51.30653,600——
2012-11-13$49.98$52.54509,200——
2012-11-12$50.72$53.321,054,100——
2012-11-09$51.08$53.69298,300——
2012-11-08$51.27$53.89621,900——
2012-11-07$52.03$54.69430,600——
2012-11-06$53.59$56.08287,400——
2012-11-05$53.06$55.53321,300——
2012-11-02$52.86$55.32462,900——
2012-11-01$53.42$55.90632,200——
2012-10-31$52.92$55.38474,000——
2012-10-26$52.66$55.11313,400——
2012-10-25$52.83$55.29332,200——
2012-10-24$53.17$55.64428,300——
2012-10-23$52.82$55.28784,800——
2012-10-22$53.41$55.89635,000——
2012-10-19$52.93$55.39873,500——
2012-10-18$53.51$56.002,096,500——
2012-10-17$60.01$62.80276,100——
2012-10-16$58.83$61.56310,700——
2012-10-15$57.66$60.34289,600——
2012-10-12$57.10$59.75265,200——
2012-10-11$58.23$60.94242,700——
2012-10-10$57.98$60.67371,600——
2012-10-09$58.08$60.78275,000——
2012-10-08$58.37$61.08153,200——
2012-10-05$58.47$61.19215,500——
2012-10-04$58.05$60.75264,500——
2012-10-03$57.28$59.94253,300——
2012-10-02$57.71$60.39243,100——
2012-10-01$57.52$60.19558,600——
2012-09-28$57.87$60.56307,200——
2012-09-27$57.71$60.39206,100——
2012-09-26$57.20$59.86207,000——
2012-09-25$57.67$60.35197,900——
2012-09-24$58.34$61.05344,000——
2012-09-21$58.60$61.32485,800——
2012-09-20$59.51$62.28403,800——
2012-09-19$59.10$61.85374,100——
2012-09-18$59.31$62.07386,800——
2012-09-17$59.53$62.30357,200——
2012-09-14$60.00$62.79455,300——
2012-09-13$59.99$62.78446,800——
2012-09-12$59.52$62.29306,600——
2012-09-11$59.82$62.60403,300——
2012-09-10$59.50$62.27349,700——
2012-09-07$59.89$62.67256,500——
2012-09-06$59.49$62.26412,500——
2012-09-05$58.73$61.46422,500——
2012-09-04$59.49$62.26438,100——
2012-08-31$58.74$61.47425,800——
2012-08-30$57.71$60.39281,100——
2012-08-29$57.50$60.17370,900——
2012-08-28$57.61$60.29146,500——
2012-08-27$57.48$60.15239,900——
2012-08-24$57.53$60.20112,700——
2012-08-23$57.07$59.72154,100——
2012-08-22$57.55$60.22205,000——
2012-08-21$57.86$60.55249,000——
2012-08-20$57.73$60.41140,200——
2012-08-17$57.75$60.43346,500——
2012-08-16$57.39$60.06258,900——
2012-08-15$57.08$59.73188,800——
2012-08-14$56.05$58.66246,600——
2012-08-13$56.29$58.91131,000——
2012-08-10$56.63$59.26243,500——
2012-08-09$56.16$58.77537,500——
2012-08-08$56.46$59.08229,700——
2012-08-07$56.61$58.99302,800——
2012-08-06$56.18$58.54299,800——
2012-08-03$55.89$58.24374,100——
2012-08-02$54.05$56.32728,300——
2012-08-01$55.38$57.71575,800——
2012-07-31$55.67$58.01503,400——
2012-07-30$56.26$58.63625,000——
2012-07-27$55.91$58.261,143,400——
2012-07-26$56.83$59.22373,500——
2012-07-25$56.31$58.68478,900——
2012-07-24$56.11$58.47572,900——
2012-07-23$57.05$59.45709,600——
2012-07-20$57.24$59.65540,200——
2012-07-19$58.21$60.66443,200——
2012-07-18$58.20$60.65608,000——
2012-07-17$57.51$59.93712,000——
2012-07-16$56.62$59.00380,600——
2012-07-13$56.76$59.15358,700——
2012-07-12$55.38$57.71405,400——
2012-07-11$55.53$57.86387,600——
2012-07-10$54.88$57.19396,000——
2012-07-09$55.03$57.34434,600——
2012-07-06$55.07$57.39330,700——
2012-07-05$55.48$57.81378,100——
2012-07-03$55.65$57.99211,400——
2012-07-02$54.65$56.95541,000——
2012-06-29$53.21$55.45581,200——
2012-06-28$51.77$53.95307,600——
2012-06-27$51.17$53.32270,300——
2012-06-26$50.66$52.79424,500——
2012-06-25$50.13$52.24618,700——
2012-06-22$51.68$53.85521,800——
2012-06-21$51.75$53.93399,600——
2012-06-20$53.42$55.67524,800——
2012-06-19$52.52$54.73491,500——
2012-06-18$51.93$54.11307,400——
2012-06-15$51.54$53.71401,100——
2012-06-14$51.06$53.21197,900——
2012-06-13$50.61$52.74330,300——
2012-06-12$51.02$53.17437,200——
2012-06-11$50.77$52.90527,400——
2012-06-08$50.88$53.02233,500——
2012-06-07$50.81$52.95272,500——
2012-06-06$50.79$52.93298,500——
2012-06-05$49.43$51.51553,700——
2012-06-04$49.07$51.13961,100——
2012-06-01$49.02$51.08468,100——
2012-05-31$50.17$52.28457,100——
2012-05-30$50.23$52.34354,700——
2012-05-29$50.80$52.94381,300——
2012-05-25$50.30$52.41267,100——
2012-05-24$50.36$52.48335,100——
2012-05-23$50.25$52.36392,000——
2012-05-22$50.69$52.82377,000——
2012-05-21$50.47$52.59332,500——
2012-05-18$50.19$52.30393,300——
2012-05-17$50.74$52.87692,800——
2012-05-16$51.87$54.05418,300——
2012-05-15$52.22$54.42404,100——
2012-05-14$52.70$54.92582,100——
2012-05-11$52.99$55.22615,400——
2012-05-10$53.61$55.86489,900——
2012-05-09$53.07$55.30934,600——
2012-05-08$54.76$56.87479,200——
2012-05-07$54.35$56.45592,000——
2012-05-04$54.34$56.44639,700——
2012-05-03$55.50$57.64712,000——
2012-05-02$56.81$59.00484,700——
2012-05-01$57.54$59.76407,200——
2012-04-30$58.14$60.39450,600——
2012-04-27$58.43$60.69543,500——
2012-04-26$58.77$61.04497,400——
2012-04-25$57.81$60.04442,300——
2012-04-24$57.11$59.32229,200——
2012-04-23$56.35$58.53239,400——
2012-04-20$56.75$58.94420,700——
2012-04-19$57.61$59.83440,800——
2012-04-18$57.40$59.62240,600——
2012-04-17$57.98$60.22287,100——
2012-04-16$57.01$59.21365,400——
2012-04-13$56.37$58.55316,900——
2012-04-12$57.89$60.13444,900——
2012-04-11$57.48$59.70480,800——
2012-04-10$56.90$59.10444,200——
2012-04-09$57.64$59.87306,600——
2012-04-05$58.24$60.49301,300——
2012-04-04$58.98$61.26395,700——
2012-04-03$59.25$61.54468,200——
2012-04-02$59.36$61.65422,000——
2012-03-30$59.47$61.77472,800——
2012-03-29$58.90$61.17286,000——
2012-03-28$59.86$62.17329,700——
2012-03-27$59.82$62.13437,100——
2012-03-26$59.70$62.01323,500——
2012-03-23$58.30$60.55332,100——
2012-03-22$57.63$59.86342,000——
2012-03-21$58.26$60.51313,700——
2012-03-20$58.76$61.03307,900——
2012-03-19$58.39$60.64198,000——
2012-03-16$58.40$60.66436,900——
2012-03-15$58.61$60.87484,000——
2012-03-14$58.38$60.63327,500——
2012-03-13$58.34$60.59550,100——
2012-03-12$56.69$58.88388,400——
2012-03-09$56.07$58.24450,700——
2012-03-08$55.15$57.28636,900——
2012-03-07$55.32$57.46347,100——
2012-03-06$55.20$57.33392,800——
2012-03-05$56.61$58.80392,600——
2012-03-02$55.91$58.07398,700——
2012-03-01$57.23$59.44426,200——
2012-02-29$57.67$59.90555,700——
2012-02-28$56.65$58.84239,000——
2012-02-27$57.02$59.22297,100——
2012-02-24$57.72$59.95266,100——
2012-02-23$57.40$59.62251,200——
2012-02-22$57.23$59.44445,700——
2012-02-21$57.88$60.12353,500——
2012-02-17$57.27$59.48192,700——
2012-02-16$57.09$59.29255,600——
2012-02-15$56.62$58.81398,400——
2012-02-14$56.50$58.68727,900——
2012-02-13$55.96$58.12388,400——
2012-02-10$55.82$57.98395,800——
2012-02-09$56.07$58.24364,200——
2012-02-08$56.25$58.42432,400——
2012-02-07$56.76$58.76457,600——
2012-02-06$56.39$58.38255,400——
2012-02-03$56.26$58.25748,900——
2012-02-02$55.49$57.45640,300——
2012-02-01$55.97$57.95731,400——
2012-01-31$54.49$56.41901,900——
2012-01-30$55.97$57.95357,400——
2012-01-27$56.14$58.12267,400——
2012-01-26$56.52$58.52430,900——
2012-01-25$56.63$58.63385,900——
2012-01-24$56.23$58.22415,500——
2012-01-23$55.82$57.79258,900——
2012-01-20$55.35$57.31485,500——
2012-01-19$54.69$56.62408,800——
2012-01-18$54.41$56.33274,900——
2012-01-17$54.00$55.91355,400——
2012-01-13$53.36$55.24270,600——
2012-01-12$53.75$55.65265,800——
2012-01-11$53.50$55.39122,500——
2012-01-10$53.44$55.33397,600——
2012-01-09$51.45$53.27504,800——
2012-01-06$52.22$54.06282,900——
2012-01-05$52.67$54.53360,800——
2012-01-04$52.70$54.56417,200——
2012-01-03$53.05$54.92453,200——