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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$77.41$82.73153,400——
2013-12-30$76.78$82.06141,800——
2013-12-27$77.04$82.34152,200——
2013-12-26$76.90$82.19116,300——
2013-12-24$76.82$82.10100,800——
2013-12-23$76.97$82.26266,100——
2013-12-20$76.69$81.96719,700——
2013-12-19$75.37$80.55255,900——
2013-12-18$75.91$81.13350,300——
2013-12-17$74.94$80.09343,000——
2013-12-16$75.36$80.54517,400——
2013-12-13$74.73$79.87358,400——
2013-12-12$74.78$79.92404,700——
2013-12-11$74.26$79.36391,600——
2013-12-10$75.60$80.80299,400——
2013-12-09$75.30$80.48323,800——
2013-12-06$75.36$80.54232,300——
2013-12-05$74.06$79.15406,600——
2013-12-04$74.56$79.69331,100——
2013-12-03$74.32$79.43305,100——
2013-12-02$75.05$80.21333,100——
2013-11-29$74.98$80.13180,000——
2013-11-27$74.82$79.96280,700——
2013-11-26$74.63$79.76290,700——
2013-11-25$74.84$79.98383,000——
2013-11-22$74.92$80.07294,800——
2013-11-21$74.52$79.64561,600——
2013-11-20$73.61$78.67364,300——
2013-11-19$73.08$78.10306,600——
2013-11-18$73.06$78.08392,800——
2013-11-15$72.75$77.75206,400——
2013-11-14$72.63$77.62286,000——
2013-11-13$71.33$76.23350,400——
2013-11-12$70.98$75.86203,800——
2013-11-11$71.25$76.15184,100——
2013-11-08$71.25$76.15318,200——
2013-11-07$69.90$74.70256,900——
2013-11-06$70.53$75.38408,400——
2013-11-05$70.33$74.84359,400——
2013-11-04$70.94$75.49445,300——
2013-11-01$70.96$75.51465,200——
2013-10-31$71.18$75.75393,900——
2013-10-30$72.11$76.74573,400——
2013-10-29$71.98$76.601,132,800——
2013-10-28$70.45$74.97679,500——
2013-10-25$70.43$74.95384,600——
2013-10-24$70.40$74.92433,900——
2013-10-23$70.67$75.21344,200——
2013-10-22$71.40$75.98367,200——
2013-10-21$71.84$76.45485,000——
2013-10-18$72.49$77.14223,200——
2013-10-17$71.97$76.59328,000——
2013-10-16$71.31$75.89359,600——
2013-10-15$70.48$75.00466,100——
2013-10-14$70.96$75.51227,800——
2013-10-11$70.48$75.00236,400——
2013-10-10$70.58$75.11299,600——
2013-10-09$68.55$72.9581,600——
2013-10-08$68.57$72.97314,100——
2013-10-07$68.84$73.26285,500——
2013-10-04$69.96$74.45445,800——
2013-10-03$69.21$73.65636,000——
2013-10-02$68.37$72.76533,100——
2013-10-01$67.61$71.95569,400——
2013-09-30$66.99$71.29534,800——
2013-09-27$67.20$71.51382,800——
2013-09-26$67.41$71.74412,500——
2013-09-25$67.46$71.79334,500——
2013-09-24$66.70$70.98207,400——
2013-09-23$66.15$70.40306,400——
2013-09-20$66.22$70.47547,100——
2013-09-19$66.01$70.25412,200——
2013-09-18$66.69$70.97461,400——
2013-09-17$67.05$71.35514,300——
2013-09-16$66.20$70.45501,400——
2013-09-13$66.00$70.24304,900——
2013-09-12$66.02$70.26358,400——
2013-09-11$66.81$71.10408,300——
2013-09-10$66.91$71.20299,300——
2013-09-09$66.43$70.69322,900——
2013-09-06$65.53$69.74465,700——
2013-09-05$65.88$70.11345,000——
2013-09-04$65.70$69.92322,100——
2013-09-03$65.00$69.17734,000——
2013-08-30$64.81$68.97538,700——
2013-08-29$65.02$69.19262,500——
2013-08-28$64.04$68.15283,600——
2013-08-27$64.42$68.55389,900——
2013-08-26$65.83$70.05200,900——
2013-08-23$65.82$70.04204,500——
2013-08-22$65.67$69.88250,500——
2013-08-21$65.12$69.30509,500——
2013-08-20$64.97$69.14250,100——
2013-08-19$64.64$68.79368,100——
2013-08-16$65.33$69.52228,600——
2013-08-15$65.06$69.24336,300——
2013-08-14$66.42$70.68545,500——
2013-08-13$66.58$70.85233,500——
2013-08-12$66.61$70.89265,600——
2013-08-09$67.12$71.43347,500——
2013-08-08$66.92$71.21442,500——
2013-08-07$66.99$71.29515,900——
2013-08-06$67.51$71.52489,900——
2013-08-05$68.43$72.50360,100——
2013-08-02$68.52$72.59376,700——
2013-08-01$69.12$73.23713,100——
2013-07-31$68.09$72.14668,100——
2013-07-30$67.75$71.78386,500——
2013-07-29$67.62$71.64295,400——
2013-07-26$68.28$72.34382,100——
2013-07-25$67.90$71.94467,700——
2013-07-24$68.17$72.22607,700——
2013-07-23$67.97$72.01664,200——
2013-07-22$68.73$72.82628,300——
2013-07-19$67.95$71.992,523,600——
2013-07-18$73.30$77.66396,800——
2013-07-17$72.36$76.66322,100——
2013-07-16$72.36$76.66298,400——
2013-07-15$72.59$76.91567,900——
2013-07-12$72.97$77.31342,200——
2013-07-11$72.09$76.38285,900——
2013-07-10$71.25$75.49299,800——
2013-07-09$70.96$75.18386,600——
2013-07-08$69.76$73.91324,400——
2013-07-05$69.61$73.75195,800——
2013-07-03$68.33$72.39161,700——
2013-07-02$68.52$72.59459,600——
2013-07-01$69.43$73.56840,100——
2013-06-28$69.11$73.22596,400——
2013-06-27$68.57$72.65499,900——
2013-06-26$67.37$71.38369,300——
2013-06-25$66.43$70.38386,100——
2013-06-24$66.03$69.96610,500——
2013-06-21$66.74$70.71883,900——
2013-06-20$66.71$70.68626,600——
2013-06-19$67.26$71.26659,000——
2013-06-18$67.24$71.24398,800——
2013-06-17$66.96$70.94550,300——
2013-06-14$66.40$70.35604,400——
2013-06-13$67.32$71.32557,900——
2013-06-12$66.03$69.96563,100——
2013-06-11$66.38$70.33404,100——
2013-06-10$66.78$70.75404,800——
2013-06-07$66.49$70.44360,000——
2013-06-06$65.82$69.73721,900——
2013-06-05$65.07$68.94563,600——
2013-06-04$65.78$69.69820,800——
2013-06-03$66.41$70.36739,600——
2013-05-31$65.89$69.81641,000——
2013-05-30$66.36$70.31577,900——
2013-05-29$65.18$69.06551,500——
2013-05-28$64.91$68.77707,200——
2013-05-24$64.43$68.26413,200——
2013-05-23$63.81$67.60471,700——
2013-05-22$64.40$68.23605,900——
2013-05-21$64.94$68.80428,500——
2013-05-20$64.65$68.49325,600——
2013-05-17$64.30$68.12363,000——
2013-05-16$63.78$67.57328,300——
2013-05-15$64.04$67.85425,100——
2013-05-14$64.20$68.02402,100——
2013-05-13$63.68$67.47452,400——
2013-05-10$63.43$67.20542,200——
2013-05-09$64.00$67.80610,700——
2013-05-08$64.35$68.18652,100——
2013-05-07$64.03$67.58580,300——
2013-05-06$63.06$66.56364,000——
2013-05-03$62.69$66.17451,800——
2013-05-02$61.76$65.19469,500——
2013-05-01$61.30$64.70516,200——
2013-04-30$62.55$66.02882,800——
2013-04-29$61.68$65.10394,300——
2013-04-26$61.67$65.09640,000——
2013-04-25$60.63$63.99643,900——
2013-04-24$60.68$64.05444,300——
2013-04-23$59.75$63.06416,100——
2013-04-22$58.63$61.88363,200——
2013-04-19$58.60$61.85423,500——
2013-04-18$57.72$60.92517,700——
2013-04-17$57.47$60.66427,500——
2013-04-16$58.56$61.81405,400——
2013-04-15$57.65$60.85659,000——
2013-04-12$59.21$62.50601,200——
2013-04-11$59.03$62.31794,800——
2013-04-10$59.66$62.97399,300——
2013-04-09$58.87$62.14386,300——
2013-04-08$58.84$62.10262,300——
2013-04-05$58.89$62.16568,300——
2013-04-04$59.06$62.34548,100——
2013-04-03$58.17$61.40706,600——
2013-04-02$58.83$62.09304,100——
2013-04-01$59.03$62.31246,700——
2013-03-28$59.67$62.98510,300——
2013-03-27$58.97$62.24445,100——
2013-03-26$58.76$62.02405,400——
2013-03-25$58.66$61.91451,200——
2013-03-22$58.77$62.03485,200——
2013-03-21$58.88$62.15474,000——
2013-03-20$59.72$63.03494,700——
2013-03-19$60.25$63.59253,100——
2013-03-18$60.10$63.43373,800——
2013-03-15$60.55$63.91414,100——
2013-03-14$60.90$64.28222,500——
2013-03-13$60.43$63.78271,500——
2013-03-12$60.15$63.49311,100——
2013-03-11$60.24$63.58293,800——
2013-03-08$59.90$63.22380,000——
2013-03-07$58.94$62.21301,000——
2013-03-06$58.97$62.24374,800——
2013-03-05$58.50$61.75618,500——
2013-03-04$57.77$60.98323,000——
2013-03-01$57.52$60.71519,900——
2013-02-28$57.50$60.69990,100——
2013-02-27$57.68$60.88701,600——
2013-02-26$57.46$60.65386,100——
2013-02-25$57.35$60.53319,800——
2013-02-22$58.89$62.16354,600——
2013-02-21$58.77$62.03229,900——
2013-02-20$59.00$62.27290,800——
2013-02-19$59.63$62.94439,300——
2013-02-15$59.15$62.43279,100——
2013-02-14$59.17$62.45227,700——
2013-02-13$59.13$62.41373,300——
2013-02-12$59.01$62.03340,900——
2013-02-11$59.01$62.03356,300——
2013-02-08$58.87$61.88425,000——
2013-02-07$58.40$61.39451,300——
2013-02-06$58.42$61.41641,700——
2013-02-05$58.08$61.05700,900——
2013-02-04$58.08$61.05679,500——
2013-02-01$58.66$61.661,784,500——
2013-01-31$57.39$60.33465,000——
2013-01-30$57.14$60.06673,500——
2013-01-29$56.81$59.72464,300——
2013-01-28$56.10$58.97453,000——
2013-01-25$55.49$58.33737,600——
2013-01-24$55.60$58.45769,500——
2013-01-23$56.55$59.44452,100——
2013-01-22$56.25$59.13798,100——
2013-01-18$56.10$58.97393,100——
2013-01-17$55.59$58.44632,200——
2013-01-16$55.00$57.82306,900——
2013-01-15$55.58$58.42249,700——
2013-01-14$55.69$58.54157,900——
2013-01-11$55.66$58.51300,100——
2013-01-10$55.31$58.14462,700——
2013-01-09$55.29$58.12416,900——
2013-01-08$54.52$57.31578,200——
2013-01-07$55.36$58.19311,600——
2013-01-04$55.91$58.77387,600——
2013-01-03$55.48$58.32455,300——
2013-01-02$55.25$58.08429,300——