Reinsurance Group of America, Incorporated (FRA:RGPB)
Germany · Delayed Price · Currency is EUR 167.90
-2.40 (-1.41%)
At close: Jun 2, 2026
FRA:RGPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | - | -1.41% | - |
| Jun 1, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -1.67% | - |
| May 29, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.65% | - |
| May 28, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -2.00% | - |
| May 27, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -1.53% | - |
| May 26, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.11% | - |
| May 25, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -0.22% | - |
| May 22, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 0.88% | - |
| May 21, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.57% | - |
| May 20, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.16% | - |
| May 19, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 1.86% | - |
| May 18, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 177.50 | 0.39% | - |
| May 15, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.80 | 1.20% | - |
| May 14, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 174.71 | -0.79% | - |
| May 13, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.11 | 0.97% | - |
| May 12, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 174.41 | -0.74% | - |
| May 11, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 175.71 | -1.56% | - |
| May 8, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 178.50 | -0.50% | - |
| May 7, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 179.39 | 0.22% | - |
| May 6, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 178.99 | 0.73% | - |
| May 5, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 177.70 | 1.65% | - |
| May 4, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 174.81 | 0.29% | - |
| Apr 30, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 174.32 | -1.13% | - |
| Apr 29, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 176.31 | 0.40% | - |
| Apr 28, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 175.61 | 0.34% | - |
| Apr 27, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.01 | -0.73% | - |
| Apr 24, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 176.31 | 1.84% | - |
| Apr 23, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.12 | -1.81% | - |
| Apr 22, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 176.31 | -0.45% | - |
| Apr 21, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.10 | 1.08% | - |
| Apr 20, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | 0.69% | - |
| Apr 17, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.02 | 0.58% | - |
| Apr 16, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.02 | 1.05% | - |
| Apr 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.23 | -0.52% | - |
| Apr 14, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.13 | 0.64% | - |
| Apr 13, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.03 | -2.39% | - |
| Apr 10, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | -1.35% | - |
| Apr 9, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.60 | -0.78% | - |
| Apr 8, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 178.99 | 1.24% | - |
| Apr 7, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.80 | 2.07% | - |
| Apr 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | -1.14% | - |
| Apr 1, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | 1.15% | - |
| Mar 31, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | 1.16% | - |
| Mar 30, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.23 | -2.82% | - |
| Mar 27, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.21 | 0.57% | - |
| Mar 26, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.21 | 0.57% | - |
| Mar 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.22 | 1.16% | - |
| Mar 24, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.22 | 1.76% | - |
| Mar 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.24 | -1.16% | - |
| Mar 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.23 | -2.82% | - |