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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$125.83$141.02217,800——
2016-12-29$125.94$141.14198,400——
2016-12-28$126.21$141.45204,800——
2016-12-27$126.71$142.01212,100——
2016-12-23$126.95$142.28131,400——
2016-12-22$127.21$142.57288,700——
2016-12-21$126.96$142.29237,500——
2016-12-20$127.07$142.41290,100——
2016-12-19$127.00$142.33304,300——
2016-12-16$125.92$141.12733,100——
2016-12-15$126.75$142.05489,300——
2016-12-14$127.22$142.58599,500——
2016-12-13$127.79$143.22622,700——
2016-12-12$128.28$143.77393,400——
2016-12-09$128.12$143.59427,100——
2016-12-08$128.21$143.69336,600——
2016-12-07$126.98$142.31553,000——
2016-12-06$124.85$139.92485,400——
2016-12-05$122.64$137.45398,500——
2016-12-02$122.61$137.41430,400——
2016-12-01$123.12$137.98467,000——
2016-11-30$122.05$136.793,218,200——
2016-11-29$121.92$136.64433,900——
2016-11-28$121.56$136.24362,200——
2016-11-25$122.53$137.32277,600——
2016-11-23$121.91$136.63319,900——
2016-11-22$121.64$136.33587,000——
2016-11-21$121.93$136.65351,000——
2016-11-18$121.22$135.85522,800——
2016-11-17$121.00$135.61606,600——
2016-11-16$120.30$134.82467,500——
2016-11-15$120.17$134.68912,800——
2016-11-14$117.97$132.21451,500——
2016-11-11$116.17$130.20631,800——
2016-11-10$115.56$129.51500,900——
2016-11-09$111.81$125.31635,400——
2016-11-08$110.47$123.81484,100——
2016-11-07$110.21$123.52430,800——
2016-11-04$108.73$121.86348,800——
2016-11-03$108.94$121.63383,500——
2016-11-02$108.58$121.23377,400——
2016-11-01$108.40$121.03460,000——
2016-10-31$107.86$120.43497,100——
2016-10-28$108.24$120.85326,400——
2016-10-27$109.06$121.77708,400——
2016-10-26$108.02$120.61544,000——
2016-10-25$107.98$120.56334,800——
2016-10-24$108.17$120.77382,800——
2016-10-21$107.77$120.33561,900——
2016-10-20$108.68$121.34380,200——
2016-10-19$109.64$122.41352,000——
2016-10-18$110.03$122.85221,700——
2016-10-17$109.65$122.43246,900——
2016-10-14$109.85$122.65277,200——
2016-10-13$108.64$121.30432,300——
2016-10-12$110.59$123.48217,400——
2016-10-11$110.04$122.86440,200——
2016-10-10$109.65$122.43282,900——
2016-10-07$108.22$120.83351,900——
2016-10-06$107.52$120.05282,300——
2016-10-05$107.66$120.20298,100——
2016-10-04$107.00$119.47270,400——
2016-10-03$107.31$119.81203,400——
2016-09-30$107.94$120.52256,700——
2016-09-29$107.09$119.57148,100——
2016-09-28$108.97$121.67197,800——
2016-09-27$107.80$120.36243,700——
2016-09-26$107.33$119.84213,500——
2016-09-23$107.80$120.36198,900——
2016-09-22$109.32$122.06285,900——
2016-09-21$108.72$121.39227,200——
2016-09-20$107.46$119.98277,700——
2016-09-19$106.50$118.91191,000——
2016-09-16$106.10$118.46360,300——
2016-09-15$107.32$119.82203,500——
2016-09-14$106.44$118.84325,900——
2016-09-13$106.55$118.96273,600——
2016-09-12$108.22$120.83365,600——
2016-09-09$107.53$120.06435,700——
2016-09-08$109.20$121.92360,100——
2016-09-07$110.08$122.91347,200——
2016-09-06$109.66$122.44354,500——
2016-09-02$108.22$120.83283,200——
2016-09-01$106.90$119.36300,400——
2016-08-31$107.32$119.82346,800——
2016-08-30$106.94$119.40181,900——
2016-08-29$105.84$118.17224,700——
2016-08-26$104.61$116.80434,400——
2016-08-25$105.04$117.28334,000——
2016-08-24$103.49$115.55192,300——
2016-08-23$103.30$115.34225,200——
2016-08-22$102.20$114.1195,400——
2016-08-19$101.72$113.57177,500——
2016-08-18$101.81$113.67124,300——
2016-08-17$101.20$112.99164,400——
2016-08-16$101.35$113.16137,000——
2016-08-15$101.38$113.19160,300——
2016-08-12$100.94$112.70108,300——
2016-08-11$101.30$113.10241,200——
2016-08-10$101.48$113.30258,600——
2016-08-09$101.86$113.73234,000——
2016-08-08$101.38$113.19197,700——
2016-08-05$100.82$112.57220,600——
2016-08-04$99.68$110.84220,300——
2016-08-03$99.63$110.78260,300——
2016-08-02$98.77$109.82433,800——
2016-08-01$98.07$109.05341,700——
2016-07-29$99.25$110.36588,800——
2016-07-28$95.72$106.43214,300——
2016-07-27$95.85$106.58241,300——
2016-07-26$95.94$106.68272,200——
2016-07-25$96.21$106.98138,700——
2016-07-22$96.45$107.24175,100——
2016-07-21$95.85$106.58228,200——
2016-07-20$96.39$107.18190,500——
2016-07-19$96.61$107.42247,000——
2016-07-18$97.64$108.57170,800——
2016-07-15$97.32$108.21261,700——
2016-07-14$96.85$107.69144,700——
2016-07-13$95.62$106.32252,700——
2016-07-12$95.71$106.42395,500——
2016-07-11$94.88$105.50277,800——
2016-07-08$94.79$105.40178,300——
2016-07-07$93.64$104.12158,700——
2016-07-06$93.82$104.32305,000——
2016-07-05$93.44$103.90213,500——
2016-07-01$96.16$106.92255,400——
2016-06-30$96.99$107.85325,700——
2016-06-29$94.34$104.90293,900——
2016-06-28$92.36$102.70308,500——
2016-06-27$90.26$100.36423,500——
2016-06-24$92.49$102.84373,900——
2016-06-23$97.58$108.50158,100——
2016-06-22$95.59$106.29132,000——
2016-06-21$95.72$106.43188,100——
2016-06-20$95.07$105.71235,500——
2016-06-17$94.62$105.21639,800——
2016-06-16$94.21$104.75187,900——
2016-06-15$93.57$104.04194,300——
2016-06-14$93.97$104.49225,200——
2016-06-13$95.10$105.74169,400——
2016-06-10$96.58$107.39218,300——
2016-06-09$98.19$109.1892,200——
2016-06-08$98.74$109.79134,900——
2016-06-07$98.37$109.38129,000——
2016-06-06$98.65$109.69167,400——
2016-06-03$97.83$108.78134,800——
2016-06-02$99.29$110.40211,400——
2016-06-01$99.27$110.38271,000——
2016-05-31$99.14$110.24236,800——
2016-05-27$98.68$109.72258,700——
2016-05-26$97.51$108.42262,400——
2016-05-25$98.18$109.17206,200——
2016-05-24$97.74$108.68180,100——
2016-05-23$95.95$106.69194,100——
2016-05-20$96.44$107.23224,300——
2016-05-19$95.32$105.99262,900——
2016-05-18$96.49$107.29340,100——
2016-05-17$95.17$105.82294,300——
2016-05-16$95.76$106.48225,700——
2016-05-13$95.87$106.60311,800——
2016-05-12$95.63$106.33218,700——
2016-05-11$94.99$105.62200,100——
2016-05-10$95.73$106.44219,600——
2016-05-09$94.54$105.12166,000——
2016-05-06$94.73$105.33188,500——
2016-05-05$95.40$105.67294,700——
2016-05-04$94.86$105.07382,600——
2016-05-03$94.59$104.77374,100——
2016-05-02$94.56$104.74364,200——
2016-04-29$95.22$105.47385,700——
2016-04-28$95.75$106.05255,900——
2016-04-27$96.96$107.39414,000——
2016-04-26$96.81$107.23580,900——
2016-04-25$97.06$107.50234,400——
2016-04-22$97.08$107.53371,500——
2016-04-21$96.05$106.39279,400——
2016-04-20$97.83$108.36218,700——
2016-04-19$97.47$107.9694,800——
2016-04-18$96.99$107.43157,300——
2016-04-15$97.34$107.81290,400——
2016-04-14$96.27$106.63184,800——
2016-04-13$96.22$106.57213,700——
2016-04-12$95.10$105.33164,600——
2016-04-11$93.56$103.63136,900——
2016-04-08$93.73$103.82164,900——
2016-04-07$93.08$103.10266,700——
2016-04-06$94.59$104.77174,100——
2016-04-05$94.47$104.64267,200——
2016-04-04$95.01$105.23239,100——
2016-04-01$96.77$107.18277,400——
2016-03-31$96.25$106.61189,800——
2016-03-30$96.36$106.73259,700——
2016-03-29$95.86$106.18353,700——
2016-03-28$95.99$106.32213,800——
2016-03-24$94.31$104.46173,800——
2016-03-23$95.01$105.23156,100——
2016-03-22$95.50$105.78246,000——
2016-03-21$95.78$106.09207,600——
2016-03-18$96.36$106.73450,100——
2016-03-17$96.06$106.40218,200——
2016-03-16$95.07$105.30267,600——
2016-03-15$95.11$105.34229,000——
2016-03-14$94.65$104.83357,000——
2016-03-11$95.65$105.94341,600——
2016-03-10$92.95$102.95204,200——
2016-03-09$92.65$102.62329,400——
2016-03-08$91.04$100.84501,100——
2016-03-07$94.05$104.17319,800——
2016-03-04$93.53$103.59289,200——
2016-03-03$93.41$103.46312,800——
2016-03-02$92.97$102.97258,900——
2016-03-01$92.73$102.71241,100——
2016-02-29$90.10$99.80201,900——
2016-02-26$91.33$101.16194,200——
2016-02-25$91.52$101.37213,600——
2016-02-24$89.60$99.24224,800——
2016-02-23$89.59$99.23209,900——
2016-02-22$90.69$100.45209,000——
2016-02-19$89.75$99.41279,100——
2016-02-18$89.13$98.72349,400——
2016-02-17$88.29$97.79611,000——
2016-02-16$86.90$96.25378,700——
2016-02-12$85.95$95.20299,400——
2016-02-11$82.28$91.13634,200——
2016-02-10$84.95$94.09329,700——
2016-02-09$84.69$93.80415,700——
2016-02-08$84.28$93.35538,200——
2016-02-05$84.22$93.28481,500——
2016-02-04$83.98$92.61313,700——
2016-02-03$83.32$91.88399,700——
2016-02-02$82.91$91.43378,600——
2016-02-01$83.40$91.97335,600——
2016-01-29$84.23$92.88535,100——
2016-01-28$82.28$90.73314,000——
2016-01-27$80.62$88.90342,400——
2016-01-26$81.07$89.40297,500——
2016-01-25$79.86$88.06296,000——
2016-01-22$80.45$88.71230,400——
2016-01-21$78.61$86.69322,000——
2016-01-20$78.67$86.75365,100——
2016-01-19$80.70$88.99368,800——
2016-01-15$80.90$89.21301,100——
2016-01-14$81.23$89.57435,100——
2016-01-13$80.58$88.86547,200——
2016-01-12$82.76$91.26300,000——
2016-01-11$82.55$91.03323,000——
2016-01-08$82.28$90.73478,100——
2016-01-07$82.94$91.46385,500——
2016-01-06$84.42$93.09516,300——
2016-01-05$84.37$93.04585,300——
2016-01-04$83.60$92.19563,400——