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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$109.49$135.09211,200——
2021-12-30$110.00$135.72249,500——
2021-12-29$110.69$136.57208,400——
2021-12-28$110.00$135.72238,900——
2021-12-27$109.03$134.52254,300——
2021-12-23$109.44$135.03387,800——
2021-12-22$107.59$132.75834,900——
2021-12-21$101.99$125.84578,700——
2021-12-20$98.29$121.27426,800——
2021-12-17$101.00$124.62929,300——
2021-12-16$101.68$125.46548,700——
2021-12-15$103.52$127.73328,900——
2021-12-14$103.76$128.02417,200——
2021-12-13$103.20$127.33476,900——
2021-12-10$103.30$127.45454,500——
2021-12-09$103.69$127.94442,800——
2021-12-08$103.74$128.00290,300——
2021-12-07$103.67$127.91413,500——
2021-12-06$103.58$127.80718,500——
2021-12-03$100.18$123.60496,100——
2021-12-02$100.49$123.99641,800——
2021-12-01$94.51$116.61629,700——
2021-11-30$94.91$117.10600,300——
2021-11-29$97.52$120.32647,700——
2021-11-26$97.14$119.85716,400——
2021-11-24$107.43$132.55308,200——
2021-11-23$107.48$132.61307,300——
2021-11-22$107.10$132.14415,600——
2021-11-19$105.73$130.45466,900——
2021-11-18$111.15$137.14437,500——
2021-11-17$111.78$137.92482,500——
2021-11-16$111.81$137.95513,400——
2021-11-15$112.22$138.46445,900——
2021-11-12$112.26$137.61407,400——
2021-11-11$112.18$137.51269,900——
2021-11-10$111.12$136.21380,400——
2021-11-09$111.07$136.15468,100——
2021-11-08$113.33$138.92679,600——
2021-11-05$110.75$135.761,326,800——
2021-11-04$119.85$146.91677,800——
2021-11-03$122.11$149.68432,700——
2021-11-02$119.60$146.61340,300——
2021-11-01$121.51$148.95345,300——
2021-10-29$118.08$144.74494,400——
2021-10-28$120.54$147.76248,500——
2021-10-27$118.00$144.64372,800——
2021-10-26$120.54$147.76235,500——
2021-10-25$120.20$147.34303,600——
2021-10-22$118.61$145.39287,900——
2021-10-21$119.33$146.27266,800——
2021-10-20$120.37$147.55311,700——
2021-10-19$119.69$146.72225,200——
2021-10-18$119.94$147.02228,100——
2021-10-15$120.91$148.21165,300——
2021-10-14$121.42$148.84325,200——
2021-10-13$118.51$145.27221,900——
2021-10-12$119.42$146.39317,600——
2021-10-11$118.05$144.71610,400——
2021-10-08$119.67$146.69286,200——
2021-10-07$119.30$146.24360,200——
2021-10-06$117.66$144.23423,500——
2021-10-05$117.59$144.14297,500——
2021-10-04$116.10$142.32446,400——
2021-10-01$115.41$141.47651,000——
2021-09-30$111.26$136.38291,100——
2021-09-29$111.87$137.13255,400——
2021-09-28$111.23$136.35321,200——
2021-09-27$112.32$137.68310,700——
2021-09-24$110.14$135.01233,600——
2021-09-23$110.58$135.55295,600——
2021-09-22$109.15$133.80363,600——
2021-09-21$107.19$131.39377,900——
2021-09-20$109.49$134.21496,400——
2021-09-17$111.19$136.30756,100——
2021-09-16$113.17$138.72415,500——
2021-09-15$113.34$138.93359,600——
2021-09-14$113.12$138.66258,900——
2021-09-13$115.18$141.19447,900——
2021-09-10$114.94$140.89322,400——
2021-09-09$116.99$143.41429,500——
2021-09-08$116.62$142.95435,600——
2021-09-07$114.88$140.82537,700——
2021-09-03$117.32$143.81407,000——
2021-09-02$118.34$145.06729,000——
2021-09-01$117.67$144.24676,800——
2021-08-31$115.82$141.974,646,600——
2021-08-30$115.13$141.13562,700——
2021-08-27$118.72$145.53532,900——
2021-08-26$116.12$142.34479,300——
2021-08-25$117.68$144.25511,800——
2021-08-24$118.29$145.00366,500——
2021-08-23$117.19$143.65404,900——
2021-08-20$116.47$142.77351,700——
2021-08-19$118.07$144.73552,100——
2021-08-18$116.63$142.97507,800——
2021-08-17$115.28$141.31414,000——
2021-08-16$117.36$143.86344,200——
2021-08-13$118.96$144.93321,600——
2021-08-12$118.87$144.82562,800——
2021-08-11$121.35$147.84252,300——
2021-08-10$119.67$145.79337,700——
2021-08-09$118.74$144.66440,600——
2021-08-06$121.73$148.30381,400——
2021-08-05$120.64$146.97510,100——
2021-08-04$117.13$142.70700,300——
2021-08-03$111.55$135.90400,900——
2021-08-02$111.08$135.33519,300——
2021-07-30$110.18$134.23363,400——
2021-07-29$110.21$134.27247,500——
2021-07-28$108.42$132.09309,500——
2021-07-27$107.40$130.84202,800——
2021-07-26$107.96$131.53315,000——
2021-07-23$107.21$130.61210,800——
2021-07-22$107.65$131.15187,600——
2021-07-21$110.45$134.56238,800——
2021-07-20$109.34$133.21476,100——
2021-07-19$105.75$128.83447,500——
2021-07-16$111.10$135.35263,600——
2021-07-15$113.72$138.54352,800——
2021-07-14$113.46$138.23195,800——
2021-07-13$114.18$139.10279,500——
2021-07-12$116.33$141.72338,200——
2021-07-09$112.82$137.45382,600——
2021-07-08$108.74$132.48321,200——
2021-07-07$112.95$137.60340,300——
2021-07-06$113.62$138.42409,300——
2021-07-02$114.88$139.96231,100——
2021-07-01$115.96$141.27540,100——
2021-06-30$114.00$138.88682,300——
2021-06-29$113.34$138.08612,800——
2021-06-28$115.96$141.27581,100——
2021-06-25$119.57$145.67715,300——
2021-06-24$117.02$142.56364,400——
2021-06-23$115.71$140.97260,200——
2021-06-22$116.17$141.53264,900——
2021-06-21$115.81$141.09337,400——
2021-06-18$112.61$137.19504,100——
2021-06-17$116.00$141.32459,600——
2021-06-16$122.00$148.63405,500——
2021-06-15$123.24$150.14345,400——
2021-06-14$123.15$150.03221,500——
2021-06-11$124.20$151.31180,300——
2021-06-10$123.37$150.30189,100——
2021-06-09$124.85$152.10155,600——
2021-06-08$127.37$155.17219,500——
2021-06-07$127.13$154.88207,900——
2021-06-04$128.56$156.62183,100——
2021-06-03$127.72$155.60267,800——
2021-06-02$127.61$155.46364,700——
2021-06-01$127.53$155.37254,200——
2021-05-28$126.03$153.54286,100——
2021-05-27$126.31$153.88608,400——
2021-05-26$123.33$150.25266,800——
2021-05-25$122.46$149.19350,900——
2021-05-24$123.77$150.79421,000——
2021-05-21$123.29$150.20437,400——
2021-05-20$123.83$150.86369,600——
2021-05-19$124.75$151.98282,100——
2021-05-18$126.26$153.82374,200——
2021-05-17$127.19$154.95902,900——
2021-05-14$128.05$155.15712,200——
2021-05-13$127.89$154.95419,300——
2021-05-12$126.94$153.80433,800——
2021-05-11$127.10$154.00479,600——
2021-05-10$128.00$155.09539,600——
2021-05-07$126.26$152.98948,400——
2021-05-06$134.43$162.88485,700——
2021-05-05$132.04$159.98458,800——
2021-05-04$129.45$156.84437,800——
2021-05-03$131.06$158.79270,200——
2021-04-30$130.53$158.15301,000——
2021-04-29$132.87$160.99179,300——
2021-04-28$131.80$159.69233,000——
2021-04-27$130.96$158.67325,200——
2021-04-26$130.03$157.55395,100——
2021-04-23$129.60$157.03315,300——
2021-04-22$129.88$157.37275,200——
2021-04-21$131.58$159.42295,600——
2021-04-20$127.58$154.58307,500——
2021-04-19$131.47$159.29400,800——
2021-04-16$132.07$160.02320,000——
2021-04-15$131.53$159.36373,400——
2021-04-14$133.23$161.42466,700——
2021-04-13$131.77$159.65370,300——
2021-04-12$130.45$158.06348,100——
2021-04-09$129.15$156.48258,800——
2021-04-08$128.01$155.10256,900——
2021-04-07$128.76$156.01234,600——
2021-04-06$128.35$155.51271,600——
2021-04-05$126.79$153.62283,600——
2021-04-01$127.43$154.40359,200——
2021-03-31$126.05$152.72424,800——
2021-03-30$128.38$155.55281,800——
2021-03-29$126.11$152.80408,600——
2021-03-26$128.92$156.20408,700——
2021-03-25$125.49$152.05691,700——
2021-03-24$123.19$149.26290,900——
2021-03-23$121.65$147.39628,600——
2021-03-22$123.58$149.73631,800——
2021-03-19$125.69$152.291,121,900——
2021-03-18$126.28$153.00819,600——
2021-03-17$128.92$156.20410,600——
2021-03-16$129.77$157.23376,300——
2021-03-15$133.90$162.24308,200——
2021-03-12$129.03$156.34411,100——
2021-03-11$129.01$156.31307,900——
2021-03-10$129.83$157.30325,600——
2021-03-09$126.85$153.69354,900——
2021-03-08$127.61$154.61418,700——
2021-03-05$125.45$152.00738,200——
2021-03-04$123.52$149.66284,700——
2021-03-03$125.24$151.74279,300——
2021-03-02$125.11$151.59324,900——
2021-03-01$125.93$152.58351,100——
2021-02-26$122.23$148.10579,500——
2021-02-25$124.85$151.27482,700——
2021-02-24$127.39$154.35346,100——
2021-02-23$124.80$151.21349,600——
2021-02-22$124.32$150.63579,400——
2021-02-19$123.42$149.54518,100——
2021-02-18$120.53$146.04637,100——
2021-02-17$118.19$143.20472,500——
2021-02-16$115.03$138.52549,900——
2021-02-12$113.00$136.08323,400——
2021-02-11$112.71$135.73341,400——
2021-02-10$111.90$134.76611,500——
2021-02-09$113.63$136.84610,000——
2021-02-08$112.25$135.18354,200——
2021-02-05$109.54$131.91496,300——
2021-02-04$112.76$135.79627,000——
2021-02-03$106.57$128.34506,800——
2021-02-02$104.03$125.28729,900——
2021-02-01$104.65$126.02523,200——
2021-01-29$105.05$126.51981,700——
2021-01-28$111.00$133.67516,900——
2021-01-27$106.74$128.54581,400——
2021-01-26$107.99$130.05433,600——
2021-01-25$109.54$131.91647,300——
2021-01-22$110.18$132.68413,900——
2021-01-21$110.58$133.17327,600——
2021-01-20$112.22$135.14482,300——
2021-01-19$112.87$135.92431,300——
2021-01-15$111.33$134.07409,500——
2021-01-14$114.83$138.28448,500——
2021-01-13$113.63$136.84447,100——
2021-01-12$116.09$139.80428,000——
2021-01-11$114.92$138.39351,300——
2021-01-08$115.66$139.28429,600——
2021-01-07$117.53$141.54456,500——
2021-01-06$118.45$142.64530,600——
2021-01-05$112.80$135.84269,300——
2021-01-04$111.75$134.57326,800——