Reinsurance Group of America, Incorporated (FRA:RGPB)
Germany
· Delayed Price · Currency is EUR 160.00
-4.00 (-2.44%)
At close: Dec 4, 2025
FRA:RGPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Dec 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | - |
| Dec 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Dec 2, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Dec 1, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Nov 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | - |
| Nov 27, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| Nov 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Nov 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Nov 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Nov 21, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Nov 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Nov 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Nov 18, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | - |
| Nov 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Nov 14, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Nov 13, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.52% | - |
| Nov 12, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Nov 11, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -3.05% | - |
| Nov 10, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Nov 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.20 | 1.86% | - |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | 0.63% | - |
| Nov 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | 3.23% | - |
| Nov 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.24 | -0.64% | - |
| Nov 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.24 | -3.11% | - |
| Oct 31, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | -0.62% | - |
| Oct 30, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | 0.62% | - |
| Oct 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | -0.62% | - |
| Oct 28, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | 0.62% | - |
| Oct 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | -0.62% | - |
| Oct 24, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | 1.25% | - |
| Oct 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | -0.62% | - |
| Oct 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | 0.63% | - |
| Oct 21, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | 0.63% | - |
| Oct 20, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.22 | 0.63% | - |
| Oct 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.23 | -2.47% | - |
| Oct 16, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | -3.57% | - |
| Oct 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.18 | 1.82% | - |
| Oct 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.19 | - | - |
| Oct 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.19 | -0.60% | - |
| Oct 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.19 | -1.19% | - |
| Oct 9, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.18 | -0.59% | - |
| Oct 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.17 | 1.20% | - |
| Oct 7, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.18 | - | - |
| Oct 6, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.18 | 1.83% | - |
| Oct 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.20 | 0.61% | - |
| Oct 2, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.20 | 1.24% | - |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | 0.63% | 70 |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | -0.62% | - |
| Sep 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | 1.26% | - |
| Sep 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.22 | -1.24% | - |
| Sep 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | 1.90% | - |
| Sep 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.23 | 1.28% | - |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.24 | -0.64% | - |
| Sep 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.23 | -1.26% | - |
| Sep 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.22 | 1.92% | - |
| Sep 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.24 | - | - |
| Sep 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.24 | -1.89% | - |
| Sep 16, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.22 | -2.45% | - |
| Sep 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.20 | -0.61% | - |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.20 | 1.23% | - |
| Sep 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | 0.62% | - |
| Sep 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | - | - |
| Sep 9, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | -1.23% | - |
| Sep 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.20 | -2.40% | - |
| Sep 5, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.18 | - | - |
| Sep 4, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.18 | 1.21% | - |
| Sep 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.19 | - | - |
| Sep 2, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.19 | 0.61% | - |
| Sep 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.20 | - | - |
| Aug 29, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.20 | -0.61% | - |
| Aug 28, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.19 | 0.61% | - |
| Aug 27, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.20 | 1.23% | - |
| Aug 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.21 | -0.61% | - |
| Aug 25, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.20 | - | - |
| Aug 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.20 | - | - |
| Aug 21, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.20 | 1.24% | - |
| Aug 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.21 | 1.26% | - |
| Aug 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.22 | - | - |
| Aug 18, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.22 | -0.63% | - |
| Aug 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | - | - |
| Aug 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | 1.27% | - |
| Aug 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.23 | - | - |
| Aug 12, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.23 | - | - |
| Aug 11, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.43 | 2.60% | - |
| Aug 8, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.47 | -1.28% | - |
| Aug 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | - | - |
| Aug 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.45 | 2.63% | - |
| Aug 5, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | 0.66% | - |
| Aug 4, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.50 | -9.04% | - |
| Aug 1, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.35 | 0.61% | - |
| Jul 31, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.36 | -0.60% | - |
| Jul 30, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.35 | - | - |
| Jul 29, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.35 | 0.61% | - |
| Jul 28, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.36 | 1.23% | - |
| Jul 25, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 161.38 | -1.21% | - |
| Jul 24, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.36 | - | - |
| Jul 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 163.36 | 1.85% | - |
| Jul 22, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 160.39 | -2.41% | - |
| Jul 21, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.35 | -1.19% | - |