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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$115.90$139.57219,100——
2020-12-30$115.40$138.97142,200——
2020-12-29$115.23$138.77218,800——
2020-12-28$115.32$138.87225,000——
2020-12-24$113.58$136.78139,700——
2020-12-23$114.55$137.95164,800——
2020-12-22$111.59$134.38274,500——
2020-12-21$113.24$136.37356,100——
2020-12-18$114.46$137.84834,200——
2020-12-17$117.79$141.85629,500——
2020-12-16$121.13$145.87412,300——
2020-12-15$120.93$145.63360,600——
2020-12-14$117.63$141.66444,500——
2020-12-11$118.93$143.22353,300——
2020-12-10$122.14$147.09282,500——
2020-12-09$120.82$145.50341,400——
2020-12-08$120.42$145.02287,200——
2020-12-07$119.51$143.92240,700——
2020-12-04$124.19$149.56342,100——
2020-12-03$119.49$143.90330,300——
2020-12-02$121.16$145.91510,700——
2020-12-01$121.33$146.11596,100——
2020-11-30$115.28$138.83690,800——
2020-11-27$120.22$144.77149,600——
2020-11-25$121.33$146.11513,600——
2020-11-24$124.76$150.24534,200——
2020-11-23$119.76$144.22439,700——
2020-11-20$114.86$138.32324,200——
2020-11-19$117.44$141.43245,900——
2020-11-18$117.64$141.67434,100——
2020-11-17$118.48$142.68366,300——
2020-11-16$116.10$139.81715,400——
2020-11-13$114.26$136.75498,600——
2020-11-12$111.25$133.15806,000——
2020-11-11$111.86$133.881,047,100——
2020-11-10$118.00$141.23700,800——
2020-11-09$126.79$151.751,342,900——
2020-11-06$106.83$127.86495,600——
2020-11-05$106.31$127.24509,400——
2020-11-04$101.86$121.91362,400——
2020-11-03$103.99$124.46419,500——
2020-11-02$102.50$122.68382,100——
2020-10-30$101.02$120.91445,400——
2020-10-29$99.89$119.56695,100——
2020-10-28$95.44$114.23361,900——
2020-10-27$99.88$119.54353,400——
2020-10-26$103.99$124.46389,700——
2020-10-23$108.30$129.62783,600——
2020-10-22$109.03$130.49495,200——
2020-10-21$104.75$125.37539,800——
2020-10-20$104.41$124.96385,400——
2020-10-19$104.26$124.79412,200——
2020-10-16$104.65$125.25446,000——
2020-10-15$103.39$123.74265,800——
2020-10-14$102.83$123.07437,100——
2020-10-13$103.68$124.09552,700——
2020-10-12$107.80$129.02407,600——
2020-10-09$105.68$126.49462,400——
2020-10-08$104.45$125.01311,600——
2020-10-07$101.75$121.78391,700——
2020-10-06$99.87$119.53359,500——
2020-10-05$101.86$121.91413,700——
2020-10-02$99.14$118.66315,800——
2020-10-01$96.87$115.94328,900——
2020-09-30$95.19$113.93372,400——
2020-09-29$95.28$114.04412,900——
2020-09-28$97.22$116.36497,800——
2020-09-25$92.76$111.02357,500——
2020-09-24$92.31$110.48422,900——
2020-09-23$92.49$110.70485,900——
2020-09-22$96.90$115.98823,000——
2020-09-21$99.73$119.361,189,700——
2020-09-18$100.04$119.73888,300——
2020-09-17$101.10$121.00767,300——
2020-09-16$103.03$123.31798,500——
2020-09-15$102.23$122.36626,300——
2020-09-14$104.46$125.02611,600——
2020-09-11$101.89$121.951,059,200——
2020-09-10$103.04$123.331,179,100——
2020-09-09$102.22$122.341,199,100——
2020-09-08$97.01$116.11863,300——
2020-09-04$96.51$115.51373,000——
2020-09-03$94.50$113.10641,500——
2020-09-02$93.36$111.74292,200——
2020-09-01$91.88$109.97319,100——
2020-08-31$91.68$109.73431,700——
2020-08-28$93.81$112.28268,400——
2020-08-27$93.96$112.46386,400——
2020-08-26$92.04$110.16339,300——
2020-08-25$93.85$112.33292,900——
2020-08-24$95.03$113.74362,600——
2020-08-21$90.36$108.15334,100——
2020-08-20$92.03$110.15301,400——
2020-08-19$93.17$111.51401,000——
2020-08-18$92.19$110.34408,800——
2020-08-17$94.32$112.891,115,000——
2020-08-14$95.38$114.16304,600——
2020-08-13$94.43$113.02566,700——
2020-08-12$95.33$113.26722,700——
2020-08-11$96.01$114.072,146,900——
2020-08-10$94.62$112.42555,900——
2020-08-07$91.97$109.27512,400——
2020-08-06$89.07$105.82894,400——
2020-08-05$94.84$112.681,632,600——
2020-08-04$84.73$100.67582,400——
2020-08-03$85.08$101.08494,400——
2020-07-31$85.25$101.28479,700——
2020-07-30$84.30$100.16638,000——
2020-07-29$88.05$104.611,516,500——
2020-07-28$86.17$102.38923,400——
2020-07-27$85.31$101.36850,100——
2020-07-24$87.29$103.71592,800——
2020-07-23$88.63$105.30577,400——
2020-07-22$87.57$104.04838,200——
2020-07-21$86.79$103.11867,100——
2020-07-20$84.27$100.121,094,100——
2020-07-17$84.45$100.331,121,200——
2020-07-16$83.74$99.492,117,500——
2020-07-15$78.17$92.87987,500——
2020-07-14$72.56$86.21928,700——
2020-07-13$70.96$84.31963,300——
2020-07-10$70.31$83.53870,600——
2020-07-09$67.56$80.27756,200——
2020-07-08$72.17$85.74810,600——
2020-07-07$71.42$84.85829,700——
2020-07-06$76.23$90.57681,800——
2020-07-02$75.52$89.722,045,000——
2020-07-01$75.53$89.74655,500——
2020-06-30$78.44$93.19766,700——
2020-06-29$76.09$90.40613,100——
2020-06-26$74.98$89.082,105,500——
2020-06-25$77.90$92.551,239,900——
2020-06-24$76.63$91.041,545,300——
2020-06-23$80.79$95.98908,900——
2020-06-22$83.41$99.10617,400——
2020-06-19$83.93$99.72970,300——
2020-06-18$84.87$100.83445,400——
2020-06-17$84.25$100.10604,000——
2020-06-16$87.75$104.25587,900——
2020-06-15$87.61$104.09559,300——
2020-06-12$87.98$104.53613,400——
2020-06-11$83.82$99.58605,200——
2020-06-10$92.70$110.13652,100——
2020-06-09$98.14$116.60673,300——
2020-06-08$103.00$122.37783,900——
2020-06-05$100.09$118.911,929,300——
2020-06-04$97.26$115.553,595,400——
2020-06-03$86.84$103.174,815,000——
2020-06-02$94.27$112.00511,800——
2020-06-01$91.66$108.90453,600——
2020-05-29$90.75$107.82745,700——
2020-05-28$92.93$110.41588,400——
2020-05-27$96.79$114.99579,800——
2020-05-26$94.38$112.13569,500——
2020-05-22$90.00$106.93401,500——
2020-05-21$90.46$107.47490,100——
2020-05-20$88.80$105.50390,300——
2020-05-19$85.87$101.19519,600——
2020-05-18$90.29$106.40528,400——
2020-05-15$82.91$97.701,364,800——
2020-05-14$85.44$100.68813,200——
2020-05-13$81.80$96.39591,500——
2020-05-12$88.66$104.48499,200——
2020-05-11$92.01$108.42651,000——
2020-05-08$95.01$111.96481,800——
2020-05-07$92.08$108.51705,500——
2020-05-06$87.28$102.851,017,500——
2020-05-05$100.00$117.84480,600——
2020-05-04$100.97$118.98439,600——
2020-05-01$100.04$117.89435,500——
2020-04-30$104.68$123.35463,900——
2020-04-29$111.02$130.83461,300——
2020-04-28$107.44$126.61393,100——
2020-04-27$105.38$124.18419,400——
2020-04-24$101.29$119.36532,500——
2020-04-23$97.61$115.02628,400——
2020-04-22$98.91$116.56669,700——
2020-04-21$96.24$113.411,007,400——
2020-04-20$98.23$115.75785,100——
2020-04-17$99.90$117.72643,900——
2020-04-16$95.99$113.11559,900——
2020-04-15$97.78$115.22714,600——
2020-04-14$107.02$126.11553,400——
2020-04-13$108.92$128.351,014,500——
2020-04-09$112.00$131.98905,800——
2020-04-08$104.09$122.66942,000——
2020-04-07$98.74$116.351,623,600——
2020-04-06$89.21$105.121,290,100——
2020-04-03$78.49$92.49995,700——
2020-04-02$81.48$96.02752,700——
2020-04-01$81.03$95.49688,500——
2020-03-31$84.14$99.151,187,600——
2020-03-30$86.92$102.43969,100——
2020-03-27$78.85$92.92825,300——
2020-03-26$79.09$93.201,743,000——
2020-03-25$75.76$89.282,021,900——
2020-03-24$63.98$75.391,643,900——
2020-03-23$57.29$67.511,424,900——
2020-03-20$60.66$71.481,576,200——
2020-03-19$70.52$83.10695,100——
2020-03-18$72.14$85.011,355,400——
2020-03-17$83.01$97.821,267,900——
2020-03-16$80.33$94.661,185,900——
2020-03-13$96.25$113.42940,700——
2020-03-12$83.05$97.871,082,200——
2020-03-11$96.77$114.03859,600——
2020-03-10$103.85$122.381,223,400——
2020-03-09$99.54$117.30813,700——
2020-03-06$117.85$138.87612,600——
2020-03-05$121.57$143.26684,900——
2020-03-04$128.95$151.95646,900——
2020-03-03$125.68$148.101,067,000——
2020-03-02$129.97$153.161,082,000——
2020-02-28$122.03$143.801,410,700——
2020-02-27$128.55$151.48928,600——
2020-02-26$136.04$160.31673,500——
2020-02-25$140.39$165.43662,700——
2020-02-24$146.87$173.07437,500——
2020-02-21$151.67$178.73393,500——
2020-02-20$153.20$180.53290,600——
2020-02-19$151.80$178.88201,600——
2020-02-18$152.33$179.50201,700——
2020-02-14$154.22$181.73251,000——
2020-02-13$153.56$180.95296,400——
2020-02-12$152.85$180.12209,400——
2020-02-11$154.58$182.16228,800——
2020-02-10$152.62$179.85234,200——
2020-02-07$153.58$180.98443,400——
2020-02-06$153.44$180.81650,900——
2020-02-05$153.02$180.32582,300——
2020-02-04$149.07$174.84881,800——
2020-02-03$145.87$171.09608,600——
2020-01-31$144.05$168.95789,900——
2020-01-30$146.81$172.19680,100——
2020-01-29$146.21$171.481,398,400——
2020-01-28$154.55$181.27565,600——
2020-01-27$152.09$178.38534,800——
2020-01-24$155.21$182.04334,300——
2020-01-23$156.28$183.29539,200——
2020-01-22$156.90$184.02327,000——
2020-01-21$157.53$184.76588,600——
2020-01-17$160.59$188.35266,800——
2020-01-16$159.61$187.20412,100——
2020-01-15$157.32$184.51386,300——
2020-01-14$157.30$184.49308,900——
2020-01-13$157.33$184.53254,600——
2020-01-10$156.16$183.15243,500——
2020-01-09$157.89$185.18273,400——
2020-01-08$157.90$185.19380,700——
2020-01-07$159.15$186.66402,300——
2020-01-06$161.01$188.84281,000——
2020-01-03$162.71$190.84207,300——
2020-01-02$164.65$193.11245,800——