Reinsurance Group of America, I - Price History
Monthly price history for RGA (Reinsurance Group of America, I)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $193.05 | $193.05 |
| March 2024 | $192.88 | $192.88 |
| February 2024 | $176.85 | $176.85 |
| January 2024 | $173.01 | $173.89 |
| December 2023 | $160.96 | $161.78 |
| November 2023 | $162.23 | $163.06 |
| October 2023 | $147.90 | $149.47 |
| September 2023 | $143.66 | $145.19 |
| August 2023 | $137.16 | $138.62 |
| July 2023 | $138.04 | $140.35 |
| June 2023 | $136.40 | $138.69 |
| May 2023 | $137.69 | $140 |
| April 2023 | $139.22 | $142.32 |
| March 2023 | $129.87 | $132.76 |
| February 2023 | $141.32 | $144.47 |
| January 2023 | $147.68 | $151.77 |
| December 2022 | $138.26 | $142.09 |
| November 2022 | $140.51 | $144.40 |
| October 2022 | $142.38 | $147.17 |
| September 2022 | $121.72 | $125.81 |
| August 2022 | $121.28 | $125.36 |
| July 2022 | $111.33 | $115.78 |
| June 2022 | $112.79 | $117.29 |
| May 2022 | $121.02 | $125.85 |
| April 2022 | $102.56 | $107.32 |
| March 2022 | $104.60 | $109.46 |
| February 2022 | $105.94 | $110.86 |
| January 2022 | $109.03 | $114.83 |
| December 2021 | $103.96 | $109.49 |
| November 2021 | $90.12 | $94.91 |
| October 2021 | $111.39 | $118.08 |
| September 2021 | $104.95 | $111.26 |
| August 2021 | $109.26 | $115.82 |
| July 2021 | $103.30 | $110.18 |
| June 2021 | $106.88 | $114 |
| May 2021 | $118.16 | $126.03 |
| April 2021 | $121.71 | $130.53 |
| March 2021 | $117.53 | $126.05 |
| February 2021 | $113.97 | $122.23 |
| January 2021 | $97.35 | $105.05 |
| December 2020 | $107.41 | $115.90 |
| November 2020 | $106.83 | $115.28 |
| October 2020 | $93.04 | $101.02 |
| September 2020 | $87.68 | $95.19 |
| August 2020 | $84.44 | $91.68 |
| July 2020 | $77.94 | $85.25 |
| June 2020 | $71.72 | $78.44 |
| May 2020 | $82.97 | $90.75 |
| April 2020 | $94.93 | $104.68 |
| March 2020 | $76.30 | $84.14 |
| February 2020 | $110.66 | $122.03 |
| January 2020 | $130.02 | $144.05 |
| December 2019 | $147.18 | $163.06 |
| November 2019 | $149.34 | $165.46 |
| October 2019 | $146.03 | $162.47 |
| September 2019 | $143.70 | $159.88 |
| August 2019 | $138.39 | $153.97 |
| July 2019 | $139.49 | $155.92 |
| June 2019 | $139.58 | $156.03 |
| May 2019 | $132.46 | $148.06 |
| April 2019 | $134.99 | $151.51 |
| March 2019 | $126.50 | $141.98 |
| February 2019 | $128.74 | $144.49 |
| January 2019 | $128.17 | $144.45 |
| December 2018 | $124.42 | $140.23 |
| November 2018 | $132.54 | $149.38 |
| October 2018 | $125.79 | $142.37 |
| September 2018 | $127.73 | $144.56 |
| August 2018 | $126.22 | $142.85 |
| July 2018 | $124.50 | $141.50 |
| June 2018 | $117.44 | $133.48 |
| May 2018 | $131.48 | $149.44 |
| April 2018 | $131.02 | $149.40 |
| March 2018 | $135.05 | $154 |
| February 2018 | $134.87 | $153.79 |
| January 2018 | $136.92 | $156.65 |
| December 2017 | $136.29 | $155.93 |
| November 2017 | $141.64 | $162.05 |
| October 2017 | $130.13 | $149.38 |
| September 2017 | $121.55 | $139.53 |
| August 2017 | $117.13 | $134.45 |
| July 2017 | $121.70 | $140.20 |
| June 2017 | $111.45 | $128.39 |
| May 2017 | $108.08 | $124.51 |
| April 2017 | $108.19 | $125.04 |
| March 2017 | $109.87 | $126.98 |
| February 2017 | $112.54 | $130.06 |
| January 2017 | $108.21 | $125.47 |
| December 2016 | $108.52 | $125.83 |
| November 2016 | $105.26 | $122.05 |
| October 2016 | $92.68 | $107.86 |
| September 2016 | $92.74 | $107.94 |
| August 2016 | $92.21 | $107.32 |
| July 2016 | $84.93 | $99.25 |
| June 2016 | $82.99 | $96.99 |
| May 2016 | $84.83 | $99.14 |
| April 2016 | $81.16 | $95.22 |
| March 2016 | $82.04 | $96.25 |
| February 2016 | $76.80 | $90.10 |
| January 2016 | $71.48 | $84.23 |
| December 2015 | $72.60 | $85.55 |
| November 2015 | $77.97 | $91.88 |
| October 2015 | $76.27 | $90.24 |
| September 2015 | $76.57 | $90.59 |
| August 2015 | $76.81 | $90.88 |
| July 2015 | $81.27 | $96.52 |
| June 2015 | $79.88 | $94.87 |
| May 2015 | $78.76 | $93.55 |
| April 2015 | $76.86 | $91.62 |
| March 2015 | $78.18 | $93.19 |
| February 2015 | $74.93 | $89.31 |
| January 2015 | $69.21 | $82.81 |
| December 2014 | $73.23 | $87.62 |
| November 2014 | $71.64 | $85.72 |
| October 2014 | $70.14 | $84.25 |
| September 2014 | $66.71 | $80.13 |
| August 2014 | $69.08 | $82.98 |
| July 2014 | $66.54 | $80.26 |
| June 2014 | $65.42 | $78.90 |
| May 2014 | $64.80 | $78.16 |
| April 2014 | $63.35 | $76.71 |
| March 2014 | $65.76 | $79.63 |
| February 2014 | $63.58 | $76.99 |
| January 2014 | $61.41 | $74.67 |
| December 2013 | $63.67 | $77.41 |
| November 2013 | $61.67 | $74.98 |
| October 2013 | $58.29 | $71.18 |
| September 2013 | $54.86 | $66.99 |
| August 2013 | $53.08 | $64.81 |
| July 2013 | $55.51 | $68.09 |
| June 2013 | $56.35 | $69.11 |
| May 2013 | $53.72 | $65.89 |
| April 2013 | $50.81 | $62.55 |
| March 2013 | $48.47 | $59.67 |
| February 2013 | $46.70 | $57.50 |
| January 2013 | $46.42 | $57.39 |
| December 2012 | $43.30 | $53.52 |
| November 2012 | $41.42 | $51.20 |
| October 2012 | $42.62 | $52.92 |
| September 2012 | $46.60 | $57.87 |
| August 2012 | $47.30 | $58.74 |
| July 2012 | $44.64 | $55.67 |
| June 2012 | $42.67 | $53.21 |
| May 2012 | $40.23 | $50.17 |
| April 2012 | $46.47 | $58.14 |
| March 2012 | $47.53 | $59.47 |
| February 2012 | $46.09 | $57.67 |
| January 2012 | $43.41 | $54.49 |
| December 2011 | $41.63 | $52.25 |
| November 2011 | $41.03 | $51.50 |
| October 2011 | $41.46 | $52.23 |
| September 2011 | $36.48 | $45.95 |
| August 2011 | $42.37 | $53.37 |
| July 2011 | $46.06 | $58.21 |
| June 2011 | $48.16 | $60.86 |
| May 2011 | $50.27 | $63.53 |
| April 2011 | $50 | $63.30 |
| March 2011 | $49.59 | $62.78 |
| February 2011 | $47.70 | $60.39 |
| January 2011 | $45.37 | $57.56 |
| December 2010 | $42.34 | $53.71 |
| November 2010 | $39.36 | $49.93 |
| October 2010 | $39.38 | $50.07 |
| September 2010 | $37.98 | $48.29 |
| August 2010 | $34.40 | $43.74 |
| July 2010 | $37.64 | $47.98 |
| June 2010 | $35.86 | $45.71 |
| May 2010 | $36.85 | $46.97 |
| April 2010 | $40.41 | $51.63 |
| March 2010 | $41.10 | $52.52 |
| February 2010 | $37.20 | $47.53 |
| January 2010 | $38.03 | $48.72 |
| December 2009 | $37.20 | $47.65 |
| November 2009 | $36.30 | $46.50 |
| October 2009 | $35.92 | $46.10 |
| September 2009 | $34.75 | $44.60 |
| August 2009 | $33.54 | $43.05 |
| July 2009 | $32.33 | $41.50 |
| June 2009 | $27.14 | $34.91 |
| May 2009 | $28.59 | $36.78 |
| April 2009 | $24.64 | $31.79 |
| March 2009 | $25.10 | $32.39 |
| February 2009 | $21.08 | $27.20 |
| January 2009 | $27.55 | $35.63 |
| December 2008 | $33.11 | $42.82 |
| November 2008 | $31.39 | $40.60 |
| October 2008 | $28.81 | $37.34 |
| September 2008 | $41.66 | $54 |
| August 2008 | $37.15 | $48.16 |
| July 2008 | $38.34 | $49.70 |
| June 2008 | $33.51 | $43.52 |
| May 2008 | $39.60 | $51.42 |
| April 2008 | $39.96 | $51.98 |
| March 2008 | $41.85 | $54.44 |
| February 2008 | $42.06 | $54.71 |
| January 2008 | $44.56 | $57.97 |
| December 2007 | $40.28 | $52.48 |
| November 2007 | $41.53 | $54.11 |
| October 2007 | $43.78 | $57.13 |
| September 2007 | $43.44 | $56.69 |
| August 2007 | $41.62 | $54.31 |
| July 2007 | $40.78 | $53.31 |
| June 2007 | $46.08 | $60.24 |
| May 2007 | $47.90 | $62.62 |
| April 2007 | $47.60 | $62.31 |
| March 2007 | $44.09 | $57.72 |
| February 2007 | $43.60 | $57.08 |
| January 2007 | $44.35 | $58.15 |
| December 2006 | $42.48 | $55.70 |
| November 2006 | $42.08 | $55.17 |
| October 2006 | $42.95 | $56.40 |
| September 2006 | $39.54 | $51.93 |
| August 2006 | $39.35 | $51.68 |
| July 2006 | $37.68 | $49.57 |
| June 2006 | $37.36 | $49.15 |
| May 2006 | $36.07 | $47.45 |
| April 2006 | $36.49 | $48.10 |
| March 2006 | $35.88 | $47.29 |
| February 2006 | $35.07 | $46.23 |
| January 2006 | $36.73 | $48.50 |
| December 2005 | $36.17 | $47.76 |
| November 2005 | $35.80 | $47.28 |
| October 2005 | $34.64 | $45.75 |
| September 2005 | $33.85 | $44.70 |
| August 2005 | $32.49 | $42.91 |
| July 2005 | $31.93 | $42.17 |
| June 2005 | $35.22 | $46.51 |
| May 2005 | $34.64 | $45.75 |
| April 2005 | $33.86 | $44.72 |
| March 2005 | $32.24 | $42.58 |
| February 2005 | $34.57 | $45.65 |
| January 2005 | $35.61 | $47.02 |
| December 2004 | $36.69 | $48.45 |
| November 2004 | $35.15 | $46.42 |
| October 2004 | $32.62 | $43.08 |
| September 2004 | $31.20 | $41.20 |
| August 2004 | $30.18 | $39.85 |
| July 2004 | $30.18 | $39.85 |
| June 2004 | $30.78 | $40.65 |
| May 2004 | $30.10 | $39.75 |
| April 2004 | $29.40 | $38.82 |
| March 2004 | $31.02 | $40.97 |
| February 2004 | $30.63 | $40.45 |
| January 2004 | $30 | $39.61 |
| December 2003 | $29.27 | $38.65 |
| November 2003 | $28.13 | $37.15 |
| October 2003 | $30.25 | $39.95 |
| September 2003 | $30.86 | $40.75 |
| August 2003 | $28.64 | $37.82 |
| July 2003 | $27.09 | $35.77 |
| June 2003 | $24.31 | $32.10 |
| May 2003 | $23.38 | $30.88 |
| April 2003 | $21.70 | $28.65 |
| March 2003 | $19.90 | $26.28 |
| February 2003 | $20.02 | $26.43 |
| January 2003 | $21.76 | $28.73 |
| December 2002 | $20.51 | $27.08 |
| November 2002 | $20.75 | $27.40 |
| October 2002 | $20.82 | $27.49 |
| September 2002 | $19.57 | $25.84 |
| August 2002 | $21.62 | $28.55 |
| July 2002 | $22.49 | $29.70 |
| June 2002 | $23.34 | $30.82 |
| May 2002 | $23.77 | $31.39 |
| April 2002 | $24.46 | $32.30 |
| March 2002 | $23.71 | $31.31 |
| February 2002 | $22.49 | $29.70 |
| January 2002 | $21.67 | $28.62 |
| December 2001 | $25.20 | $33.28 |
| November 2001 | $26.13 | $34.50 |
| October 2001 | $23.91 | $31.57 |
| September 2001 | $25.83 | $34.11 |
| August 2001 | $27.94 | $36.90 |
| July 2001 | $29.59 | $39.08 |
| June 2001 | $28.70 | $37.90 |
| May 2001 | $27.19 | $35.90 |
| April 2001 | $25.52 | $33.70 |
| March 2001 | $29.18 | $38.54 |
| February 2001 | $29.27 | $38.65 |
| January 2001 | $25.94 | $34.25 |
| December 2000 | $26.88 | $35.50 |
| November 2000 | $27.17 | $35.88 |
| October 2000 | $28.30 | $37.38 |
| September 2000 | $25.94 | $34.25 |
| August 2000 | $21.58 | $28.50 |
| July 2000 | $24.09 | $31.81 |
| June 2000 | $22.81 | $30.12 |
| May 2000 | $24.80 | $32.75 |
| April 2000 | $18.84 | $24.88 |
| March 2000 | $18.03 | $23.81 |
| February 2000 | $12.92 | $17.06 |
| January 2000 | $16.76 | $22.12 |
| December 1999 | $21.01 | $27.75 |
| November 1999 | $23.24 | $30.69 |
| October 1999 | $25.18 | $33.25 |
| September 1999 | $19.45 | $25.69 |
| August 1999 | $24.23 | $32 |
| July 1999 | $27.74 | $36.62 |
| June 1999 | $26.69 | $35.25 |
| May 1999 | $29.53 | $39 |
| April 1999 | $32.37 | $42.75 |
| March 1999 | $32.23 | $42.56 |
| February 1999 | $32.53 | $64.44 |
| January 1999 | $33.98 | $67.31 |
| December 1998 | $35.34 | $70 |
| November 1998 | $33.07 | $65.50 |
| October 1998 | $27.83 | $55.12 |
| September 1998 | $29.75 | $58.94 |
| August 1998 | $25.24 | $50 |
| July 1998 | $30.70 | $60.81 |
| June 1998 | $29.85 | $59.12 |
| May 1998 | $25.18 | $49.88 |
| April 1998 | $25.02 | $49.56 |
| March 1998 | $25.24 | $50 |
| February 1998 | $23.13 | $45.81 |
| January 1998 | $21.05 | $41.69 |
| December 1997 | $21.49 | $42.56 |
| November 1997 | $21.55 | $42.69 |
| October 1997 | $19.78 | $39.19 |
| September 1997 | $20.64 | $40.88 |
| August 1997 | $20.17 | $59.94 |
| July 1997 | $19.65 | $58.38 |
| June 1997 | $19.35 | $57.50 |
| May 1997 | $18.17 | $54 |
| April 1997 | $16.74 | $49.75 |
| March 1997 | $16.32 | $48.50 |
| February 1997 | $16.49 | $49 |
| January 1997 | $15.44 | $45.88 |
| December 1996 | $15.86 | $47.12 |
| November 1996 | $15.82 | $47 |
| October 1996 | $15.27 | $45.38 |
| September 1996 | $14.77 | $43.88 |
| August 1996 | $13.50 | $40.12 |
| July 1996 | $12.83 | $38.12 |
| June 1996 | $12.70 | $37.75 |
| May 1996 | $13.42 | $39.88 |
| April 1996 | $13.97 | $41.50 |
| March 1996 | $12.33 | $36.62 |
| February 1996 | $13.29 | $39.50 |
| January 1996 | $12.12 | $36 |
| December 1995 | $12.33 | $36.62 |
| November 1995 | $10.39 | $30.88 |
| October 1995 | $11.57 | $34.38 |
| September 1995 | $11.86 | $35.25 |
| August 1995 | $11.36 | $33.75 |
| July 1995 | $10.35 | $30.75 |
| June 1995 | $9.63 | $28.62 |
| May 1995 | $8.62 | $25.62 |
| April 1995 | $8.37 | $24.88 |
| March 1995 | $9.13 | $27.12 |
| February 1995 | $9.38 | $27.88 |
| January 1995 | $8.37 | $24.88 |
| December 1994 | $8.29 | $24.62 |
| November 1994 | $7.66 | $22.75 |
| October 1994 | $7.49 | $22.25 |
| September 1994 | $7.74 | $23 |
| August 1994 | $7.91 | $23.50 |
| July 1994 | $8.62 | $25.62 |
| June 1994 | $8.96 | $26.62 |
| May 1994 | $8.67 | $25.75 |
| April 1994 | $7.40 | $22 |
| March 1994 | $7.95 | $23.62 |
| February 1994 | $7.95 | $23.62 |
| January 1994 | $8.84 | $26.25 |
| December 1993 | $9.30 | $27.62 |
| November 1993 | $9.42 | $28 |
| October 1993 | $9.97 | $29.62 |
| September 1993 | $11.57 | $34.38 |
| August 1993 | $11.02 | $32.75 |
| July 1993 | $11.57 | $34.38 |
| June 1993 | $10.52 | $31.25 |
| May 1993 | $9.76 | $29 |
RGA
List: Contenders
Price: $191.06
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 25.30%
Payout Ratio Range:
Dividend Per Share: 3.40 USD
Earnings Per Share: 13.44 USD
P/E Ratio: 12.42
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Reinsurance
Volume: 234300
Ebitda: 1.3 billionMarket Capitalization: 12.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 5.07%
DGR5: 10.61%
DGR10: 13.50%
DGR20: 14.48%