Reinsurance Group of America, Incorporated (RGPB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2 |
| May 13, 2024 | 0.85 Dividend | |||||
| May 10, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.15 | - |
| May 09, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.14 | - |
| May 08, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.15 | - |
| May 07, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.17 | - |
| May 06, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.16 | - |
| May 03, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| May 02, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| Apr 30, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| Apr 29, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| Apr 26, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| Apr 25, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| Apr 24, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| Apr 23, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| Apr 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.22 | - |
| Apr 19, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| Apr 18, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.25 | - |
| Apr 17, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | - |
| Apr 16, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| Apr 15, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.23 | - |
| Apr 12, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.23 | - |
| Apr 11, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| Apr 10, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| Apr 09, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.20 | - |
| Apr 08, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| Apr 05, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| Apr 04, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| Apr 03, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.20 | - |
| Apr 02, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.19 | - |
| Mar 28, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.20 | - |
| Mar 27, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | - |
| Mar 26, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | - |
| Mar 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
| Mar 22, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
| Mar 21, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | - |
| Mar 20, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| Mar 19, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| Mar 18, 2024 | 170.00 | 172.00 | 170.00 | 172.00 | 171.23 | 2 |
| Mar 15, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| Mar 14, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.24 | - |
| Mar 13, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.25 | - |
| Mar 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| Mar 11, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.26 | - |
| Mar 08, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| Mar 07, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.25 | - |
| Mar 06, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
| Mar 05, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.27 | - |
| Mar 04, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.28 | - |
| Mar 01, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.27 | - |
| Feb 29, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
| Feb 28, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.28 | - |
| Feb 27, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| Feb 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.28 | 1 |
| Feb 23, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| Feb 22, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| Feb 21, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| Feb 20, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| Feb 19, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| Feb 16, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.29 | - |
| Feb 15, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | - |
| Feb 14, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | - |
| Feb 13, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.30 | - |
| Feb 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.31 | - |
| Feb 12, 2024 | 0.85 Dividend | |||||
| Feb 09, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Feb 08, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | 20 |
| Feb 07, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Feb 06, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - |
| Feb 05, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Feb 02, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Feb 01, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.40 | - |
| Jan 31, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.42 | - |
| Jan 30, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | - |
| Jan 29, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.44 | - |
| Jan 26, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Jan 25, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Jan 24, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Jan 23, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.46 | - |
| Jan 22, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Jan 19, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Jan 18, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jan 17, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | - |
| Jan 16, 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 154.45 | 70 |
| Jan 15, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jan 12, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jan 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | - |
| Jan 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Jan 09, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.48 | - |
| Jan 08, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Jan 05, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Jan 04, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.51 | - |
| Jan 03, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.53 | - |
| Jan 02, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.55 | - |
| Dec 29, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 144.55 | - |
| Dec 28, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 142.57 | - |
| Dec 27, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 143.56 | - |
| Dec 22, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 145.54 | - |
| Dec 21, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 144.55 | - |
| Dec 20, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 147.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.