Skip to main content
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
224.13
+1.15 (0.52%)
Jan 21, 2025, 4:00 PM EST - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025224.60225.50221.73224.13224.130.52%417,188
Jan 17, 2025224.72225.58222.73222.98222.98-0.39%243,928
Jan 16, 2025222.81225.47222.81223.86223.860.35%255,589
Jan 15, 2025223.68224.52221.25223.08223.081.58%244,662
Jan 14, 2025214.70220.34213.78219.61219.612.55%402,714
Jan 13, 2025214.47216.01213.35214.15214.15-0.88%341,186
Jan 10, 2025219.42221.75213.42216.05216.05-2.61%433,159
Jan 8, 2025221.22222.02218.37221.84221.840.05%652,726
Jan 7, 2025220.03223.28218.21221.74221.741.40%646,407
Jan 6, 2025218.49221.61217.62218.67218.67-623,855
Jan 3, 2025215.93219.44214.33218.67218.671.52%427,030
Jan 2, 2025214.51216.43213.85215.39215.390.82%505,789
Dec 31, 2024213.12215.10212.35213.63213.630.58%401,322
Dec 30, 2024209.07215.00208.29212.40212.400.47%423,936
Dec 27, 2024212.02216.27210.43211.41211.41-0.88%333,928
Dec 26, 2024210.20213.79209.09213.29213.291.14%313,164
Dec 24, 2024209.09211.80207.73210.88210.880.85%237,130
Dec 23, 2024206.19209.55205.06209.11209.110.76%316,495
Dec 20, 2024203.89210.66203.59207.54207.541.38%1,120,439
Dec 19, 2024203.03206.91202.26204.71204.711.71%545,282
Dec 18, 2024209.78210.37201.07201.26201.26-3.79%454,845
Dec 17, 2024209.71211.15205.94209.19209.19-1.07%472,705
Dec 16, 2024212.39213.00209.47211.45211.45-0.39%434,202
Dec 13, 2024212.11214.67211.75212.27212.270.44%496,446
Dec 12, 2024211.91214.16211.06211.33211.330.44%268,875
Dec 11, 2024211.04211.05208.21210.41210.41-0.06%467,770
Dec 10, 2024214.84214.84208.39210.53210.53-2.12%337,933
Dec 9, 2024219.55220.22214.34215.09215.09-2.36%500,535
Dec 6, 2024221.38222.69219.33220.30220.30-0.56%239,017
Dec 5, 2024224.34225.40221.06221.53221.53-0.59%294,079
Dec 4, 2024226.12226.12222.01222.84222.84-1.32%305,593
Dec 3, 2024228.46228.92224.37225.81225.81-0.70%378,880
Dec 2, 2024228.92229.04226.19227.41227.41-0.43%421,877
Nov 29, 2024230.22231.23228.15228.40228.40-0.46%227,007
Nov 27, 2024231.64233.16228.93229.46229.46-0.94%276,545
Nov 26, 2024231.00232.84229.10231.64231.640.09%353,154
Nov 25, 2024232.12233.81230.14231.43231.430.32%506,751
Nov 22, 2024229.92232.95229.24230.70230.700.67%427,662
Nov 21, 2024228.15230.27226.61229.17229.170.94%358,581
Nov 20, 2024228.94228.94226.04227.03227.03-0.08%182,850
Nov 19, 2024228.91230.23226.41227.22227.22-1.93%287,735
Nov 18, 2024231.79232.99230.82231.70231.70-0.11%303,859
Nov 15, 2024230.39233.14229.15231.95231.951.06%323,040
Nov 14, 2024232.61232.70227.57229.51229.51-0.37%313,790
Nov 13, 2024228.91231.11228.56230.37230.370.66%374,352
Nov 12, 2024227.20228.94226.55228.86228.860.27%330,881
Nov 11, 2024226.44230.39225.88228.24227.361.87%318,816
Nov 8, 2024222.42225.46221.61224.06223.191.59%326,561
Nov 7, 2024226.56226.56219.86220.56219.71-3.12%331,723
Nov 6, 2024226.31227.71221.45227.66226.786.90%531,159
Nov 5, 2024212.00214.73211.73212.96212.140.67%198,140
Nov 4, 2024213.70215.00211.12211.55210.73-1.65%368,214
Nov 1, 2024208.52219.72207.16215.10214.271.90%924,285
Oct 31, 2024212.77213.42210.50211.08210.26-1.79%427,076
Oct 30, 2024211.72216.39211.03214.92214.091.65%317,705
Oct 29, 2024211.85213.18211.06211.43210.61-0.63%351,985
Oct 28, 2024212.19213.80211.50212.78211.961.12%356,391
Oct 25, 2024212.86214.00209.79210.43209.62-0.96%339,229
Oct 24, 2024213.66214.21211.84212.48211.66-0.09%253,385
Oct 23, 2024213.27214.83212.11212.67211.85-0.30%264,312
Oct 22, 2024213.50214.78211.19213.32212.49-0.90%227,291
Oct 21, 2024216.80217.43213.77215.26214.43-0.72%229,612
Oct 18, 2024219.07219.07216.20216.82215.98-1.05%215,989
Oct 17, 2024218.87220.32217.79219.11218.260.22%291,521
Oct 16, 2024216.71218.91216.15218.62217.770.85%439,945
Oct 15, 2024218.17220.21216.64216.77215.93-0.35%290,758
Oct 14, 2024216.95218.55215.01217.53216.690.48%208,175
Oct 11, 2024216.30218.76215.79216.49215.651.06%255,868
Oct 10, 2024220.21222.44213.24214.22213.39-0.99%396,061
Oct 9, 2024212.32216.92210.55216.36215.521.28%282,867
Oct 8, 2024213.61215.33213.25213.63212.801.03%291,518
Oct 7, 2024219.55219.55210.01211.46210.64-3.86%602,566
Oct 4, 2024218.25220.32217.53219.94219.092.46%314,884
Oct 3, 2024216.60217.37213.48214.65213.82-1.37%797,587
Oct 2, 2024216.37218.82216.31217.63216.790.27%235,870
Oct 1, 2024217.29218.06214.81217.04216.20-0.38%222,588
Sep 30, 2024216.06217.99213.91217.87217.031.05%322,306
Sep 27, 2024219.27219.37215.23215.61214.78-1.36%388,963
Sep 26, 2024218.33220.58216.08218.58217.73-0.04%230,478
Sep 25, 2024220.00220.54217.17218.66217.81-0.33%178,674
Sep 24, 2024220.60220.68218.41219.38218.53-0.40%226,244
Sep 23, 2024220.10221.78218.97220.26219.410.29%216,364
Sep 20, 2024217.65219.90216.56219.62218.770.40%838,840
Sep 19, 2024220.67220.67217.59218.74217.890.11%218,107
Sep 18, 2024218.06220.00216.94218.50217.650.71%143,621
Sep 17, 2024219.59219.78215.89216.96216.12-0.74%241,410
Sep 16, 2024214.89219.39214.42218.58217.732.26%231,126
Sep 13, 2024213.35215.00212.70213.74212.910.75%146,478
Sep 12, 2024210.84212.99209.45212.15211.330.72%299,270
Sep 11, 2024209.45210.78205.68210.63209.810.52%236,808
Sep 10, 2024212.53212.55208.12209.54208.73-1.53%210,678
Sep 9, 2024212.90214.25209.47212.80211.980.26%274,634
Sep 6, 2024215.85217.99211.02212.24211.42-1.94%202,247
Sep 5, 2024220.69220.69215.69216.44215.60-1.43%225,643
Sep 4, 2024218.84220.97218.11219.59218.740.68%238,783
Sep 3, 2024220.48221.53217.47218.10217.26-1.20%212,229
Aug 30, 2024217.32220.88216.76220.76219.911.65%258,664
Aug 29, 2024218.77219.65216.16217.18216.34-0.51%207,925
Aug 28, 2024214.08218.74212.06218.29217.443.09%239,762
Aug 27, 2024210.60213.09210.40211.74210.920.69%262,795