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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$163.06$191.25346,300——
2019-12-30$162.15$190.18187,400——
2019-12-27$162.00$190.00178,500——
2019-12-26$162.25$190.30179,100——
2019-12-24$161.81$189.7879,300——
2019-12-23$162.88$191.04284,900——
2019-12-20$164.21$192.60654,100——
2019-12-19$164.18$192.56234,600——
2019-12-18$165.57$194.19413,700——
2019-12-17$167.42$196.36326,700——
2019-12-16$165.22$193.78324,200——
2019-12-13$164.68$193.15256,100——
2019-12-12$165.29$193.86290,500——
2019-12-11$163.89$192.22196,600——
2019-12-10$163.93$192.27160,200——
2019-12-09$164.42$192.84154,700——
2019-12-06$163.94$192.28240,800——
2019-12-05$163.44$191.69249,200——
2019-12-04$161.98$189.98414,400——
2019-12-03$161.21$189.08236,600——
2019-12-02$164.15$192.53334,600——
2019-11-29$165.46$194.06104,800——
2019-11-27$167.30$196.22234,000——
2019-11-26$165.26$193.83384,500——
2019-11-25$164.44$192.87303,900——
2019-11-22$165.03$193.56322,800——
2019-11-21$163.93$192.27258,700——
2019-11-20$163.55$191.82331,000——
2019-11-19$163.90$192.23255,300——
2019-11-18$163.31$191.54334,700——
2019-11-15$165.08$193.62316,100——
2019-11-14$165.84$194.51200,400——
2019-11-13$166.24$194.98201,900——
2019-11-12$167.16$196.06286,100——
2019-11-11$168.08$197.13169,000——
2019-11-08$167.95$196.98155,400——
2019-11-07$168.32$196.59201,700——
2019-11-06$167.96$196.17378,900——
2019-11-05$165.17$192.92435,100——
2019-11-04$166.76$194.77367,500——
2019-11-01$164.80$192.48292,800——
2019-10-31$162.47$189.76551,700——
2019-10-30$163.08$190.47315,400——
2019-10-29$162.28$189.54350,100——
2019-10-28$159.35$186.12296,800——
2019-10-25$157.21$183.62222,400——
2019-10-24$156.84$183.19147,800——
2019-10-23$156.65$182.96146,000——
2019-10-22$157.55$184.02170,400——
2019-10-21$158.39$185.00166,500——
2019-10-18$156.73$183.06107,400——
2019-10-17$156.41$182.68188,100——
2019-10-16$156.71$183.03172,400——
2019-10-15$156.36$182.63167,000——
2019-10-14$154.86$180.87204,000——
2019-10-11$154.74$180.73375,200——
2019-10-10$152.14$177.70176,600——
2019-10-09$151.92$177.44125,200——
2019-10-08$151.05$176.42212,800——
2019-10-07$154.52$180.48241,300——
2019-10-04$156.04$182.25186,300——
2019-10-03$154.08$179.96255,700——
2019-10-02$154.08$179.96302,500——
2019-10-01$157.02$183.40188,300——
2019-09-30$159.88$186.74398,600——
2019-09-27$160.46$187.41232,800——
2019-09-26$160.49$187.45427,900——
2019-09-25$160.94$187.98381,500——
2019-09-24$159.87$186.73304,200——
2019-09-23$159.42$186.20243,800——
2019-09-20$158.66$185.31490,700——
2019-09-19$158.11$184.67211,600——
2019-09-18$158.93$185.63257,700——
2019-09-17$158.92$185.62298,100——
2019-09-16$158.70$185.36360,500——
2019-09-13$159.61$186.42509,200——
2019-09-12$159.20$185.94304,200——
2019-09-11$159.29$186.05229,500——
2019-09-10$158.14$184.70321,200——
2019-09-09$158.22$184.80366,900——
2019-09-06$155.83$182.01296,700——
2019-09-05$155.07$181.12420,500——
2019-09-04$153.90$179.75420,600——
2019-09-03$152.29$177.87447,100——
2019-08-30$153.97$179.83390,200——
2019-08-29$151.70$177.18304,400——
2019-08-28$150.27$175.51450,400——
2019-08-27$148.84$173.84386,400——
2019-08-26$149.26$174.33196,300——
2019-08-23$147.28$172.02291,200——
2019-08-22$149.89$175.07193,500——
2019-08-21$149.10$174.15295,500——
2019-08-20$147.90$172.74296,300——
2019-08-19$149.40$174.50331,200——
2019-08-16$148.69$173.67223,000——
2019-08-15$145.55$170.00340,600——
2019-08-14$144.51$168.79288,200——
2019-08-13$147.86$172.70391,700——
2019-08-12$147.48$172.25277,200——
2019-08-09$148.44$173.38217,600——
2019-08-08$149.90$175.08453,100——
2019-08-07$147.02$171.72356,300——
2019-08-06$148.87$173.06347,800——
2019-08-05$147.42$171.37388,200——
2019-08-02$151.38$175.98196,200——
2019-08-01$152.16$176.88395,600——
2019-07-31$155.92$181.26414,200——
2019-07-30$153.63$178.59712,900——
2019-07-29$159.85$185.82418,900——
2019-07-26$162.99$189.47329,800——
2019-07-25$159.26$185.14340,600——
2019-07-24$158.81$184.62162,400——
2019-07-23$158.54$184.30250,800——
2019-07-22$157.15$182.69245,800——
2019-07-19$156.52$181.95216,600——
2019-07-18$158.21$183.92280,900——
2019-07-17$157.14$182.67165,200——
2019-07-16$159.16$185.02176,500——
2019-07-15$158.89$184.71150,400——
2019-07-12$159.80$185.77161,700——
2019-07-11$157.98$183.65164,000——
2019-07-10$158.30$184.02189,500——
2019-07-09$158.52$184.28218,300——
2019-07-08$157.50$183.09214,300——
2019-07-05$158.67$184.45170,400——
2019-07-03$157.94$183.60114,700——
2019-07-02$156.51$181.94230,800——
2019-07-01$157.14$182.67316,200——
2019-06-28$156.03$181.38423,500——
2019-06-27$154.54$179.65402,800——
2019-06-26$149.68$174.00458,000——
2019-06-25$151.62$176.26445,100——
2019-06-24$151.89$176.57232,700——
2019-06-21$152.32$177.07407,900——
2019-06-20$155.28$180.51254,100——
2019-06-19$152.84$177.68264,900——
2019-06-18$153.06$177.93320,300——
2019-06-17$152.06$176.77175,000——
2019-06-14$153.45$178.38214,500——
2019-06-13$151.77$176.43345,600——
2019-06-12$151.09$175.64310,700——
2019-06-11$150.92$175.44204,400——
2019-06-10$150.89$175.41142,300——
2019-06-07$151.25$175.83241,400——
2019-06-06$150.91$175.43344,900——
2019-06-05$150.82$175.33366,400——
2019-06-04$150.23$174.64337,400——
2019-06-03$149.68$174.00319,900——
2019-05-31$148.06$172.12347,300——
2019-05-30$148.33$172.43180,900——
2019-05-29$149.19$173.43187,400——
2019-05-28$148.80$172.98308,900——
2019-05-24$150.79$175.29131,500——
2019-05-23$149.17$173.41192,500——
2019-05-22$151.69$176.34190,500——
2019-05-21$152.58$177.37189,500——
2019-05-20$152.14$176.86326,300——
2019-05-17$151.41$176.01322,300——
2019-05-16$150.71$175.20339,000——
2019-05-15$147.49$171.46239,400——
2019-05-14$146.21$169.97324,400——
2019-05-13$144.27$167.71259,100——
2019-05-10$148.43$172.55293,000——
2019-05-09$146.40$170.19179,000——
2019-05-08$147.01$170.90240,100——
2019-05-07$148.58$172.03227,000——
2019-05-06$150.15$173.84228,600——
2019-05-03$150.69$174.47132,100——
2019-05-02$149.45$173.03186,000——
2019-05-01$148.84$172.33279,100——
2019-04-30$151.51$175.42454,000——
2019-04-29$151.07$174.91345,600——
2019-04-26$150.41$174.14111,300——
2019-04-25$148.21$171.60216,800——
2019-04-24$149.21$172.75231,200——
2019-04-23$150.32$174.04461,400——
2019-04-22$151.20$175.06314,600——
2019-04-18$151.61$175.53315,100——
2019-04-17$150.60$174.36242,400——
2019-04-16$150.61$174.38183,600——
2019-04-15$148.75$172.22170,200——
2019-04-12$148.86$172.35179,300——
2019-04-11$147.57$170.86254,700——
2019-04-10$146.22$169.29265,900——
2019-04-09$144.29$167.06248,900——
2019-04-08$146.15$169.21325,800——
2019-04-05$145.52$168.48316,000——
2019-04-04$144.98$167.86241,200——
2019-04-03$142.96$165.52703,200——
2019-04-02$143.58$166.24337,100——
2019-04-01$144.75$167.59241,800——
2019-03-29$141.98$164.38340,600——
2019-03-28$141.01$163.26161,900——
2019-03-27$140.67$162.87189,600——
2019-03-26$140.78$162.99163,100——
2019-03-25$140.76$162.97305,400——
2019-03-22$141.80$164.18344,800——
2019-03-21$144.92$167.79208,800——
2019-03-20$142.70$165.22273,600——
2019-03-19$145.05$167.94205,900——
2019-03-18$146.88$170.06299,000——
2019-03-15$145.31$168.24458,600——
2019-03-14$144.27$167.04306,100——
2019-03-13$143.01$165.58314,200——
2019-03-12$143.05$165.62320,600——
2019-03-11$143.66$166.33285,600——
2019-03-08$143.01$165.58232,900——
2019-03-07$143.97$166.69518,100——
2019-03-06$144.30$167.07358,700——
2019-03-05$144.57$167.38359,700——
2019-03-04$145.44$168.39662,200——
2019-03-01$145.25$168.17281,700——
2019-02-28$144.49$167.29392,300——
2019-02-27$143.57$166.22216,300——
2019-02-26$143.15$165.74197,600——
2019-02-25$144.25$167.01235,500——
2019-02-22$144.11$166.85244,600——
2019-02-21$143.38$166.00247,400——
2019-02-20$144.45$167.24281,800——
2019-02-19$142.88$165.43654,000——
2019-02-15$144.36$167.14325,500——
2019-02-14$141.35$163.65331,800——
2019-02-13$142.49$164.97469,000——
2019-02-12$144.24$167.00390,200——
2019-02-11$141.75$164.12263,900——
2019-02-08$142.32$164.78267,100——
2019-02-07$143.58$166.24461,100——
2019-02-06$142.78$165.31423,200——
2019-02-05$143.65$165.62283,500——
2019-02-04$143.00$164.87517,800——
2019-02-01$144.63$166.75379,900——
2019-01-31$144.45$166.55627,900——
2019-01-30$143.09$164.98677,500——
2019-01-29$142.34$164.11637,500——
2019-01-28$149.60$172.48347,500——
2019-01-25$148.44$171.15282,800——
2019-01-24$147.40$169.95369,600——
2019-01-23$148.03$170.67329,500——
2019-01-22$147.15$169.66375,900——
2019-01-18$149.13$171.94315,900——
2019-01-17$148.87$171.64347,300——
2019-01-16$148.01$170.65273,900——
2019-01-15$146.89$169.36279,000——
2019-01-14$145.52$167.78278,200——
2019-01-11$144.30$166.37258,600——
2019-01-10$144.31$166.38264,300——
2019-01-09$143.00$164.87322,100——
2019-01-08$142.40$164.18416,800——
2019-01-07$142.27$164.03410,800——
2019-01-04$141.77$163.46315,900——
2019-01-03$137.84$158.92245,200——
2019-01-02$139.86$161.25299,000——