Skip to main content
logo
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
193.24
-4.35 (-2.20%)
Sep 5, 2025, 4:00 PM - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025196.78197.69192.60193.24193.24-2.20%301,898
Sep 4, 2025197.49199.00195.98197.59197.590.53%216,122
Sep 3, 2025194.10196.56194.10196.54196.540.94%251,761
Sep 2, 2025193.74195.52191.93194.71194.71-0.04%277,600
Aug 29, 2025193.66195.68193.66194.79194.790.70%303,349
Aug 28, 2025194.38194.67191.97193.44193.44-0.30%270,770
Aug 27, 2025191.94194.73191.94194.02194.020.81%362,779
Aug 26, 2025190.95192.84190.51192.47192.470.71%313,742
Aug 25, 2025192.95194.52191.04191.11191.11-1.28%215,121
Aug 22, 2025191.52195.94191.52193.58193.581.17%284,380
Aug 21, 2025192.10192.23189.85191.35191.35-0.55%176,453
Aug 20, 2025190.56192.40190.15192.40192.401.73%429,465
Aug 19, 2025188.27191.53187.52189.12189.120.57%253,696
Aug 18, 2025187.59188.05186.17188.05188.05-0.07%403,003
Aug 15, 2025190.09190.09187.31188.18188.18-0.55%360,567
Aug 14, 2025189.34189.73187.57189.22189.22-0.39%280,971
Aug 13, 2025186.14189.97186.14189.97189.971.98%424,720
Aug 12, 2025187.03188.43185.81186.29186.290.03%285,299
Aug 11, 2025186.78189.70185.87186.23185.31-0.12%523,051
Aug 8, 2025182.91187.22182.64186.45185.522.50%508,000
Aug 7, 2025184.35185.13181.11181.91181.01-0.97%640,981
Aug 6, 2025183.40184.43181.30183.69182.780.32%693,358
Aug 5, 2025177.75185.68176.96183.10182.193.39%1,020,413
Aug 4, 2025180.02181.04175.28177.10176.22-0.13%1,159,942
Aug 1, 2025176.16178.65165.52177.33176.45-7.86%1,819,821
Jul 31, 2025189.47193.85189.47192.45191.491.02%511,184
Jul 30, 2025193.09194.95189.27190.51189.56-1.69%409,293
Jul 29, 2025195.50196.30192.03193.79192.83-0.42%519,373
Jul 28, 2025196.63197.20193.98194.60193.63-0.99%242,920
Jul 25, 2025194.01196.55193.36196.55195.571.41%205,688
Jul 24, 2025195.80196.08193.63193.81192.85-1.50%248,831
Jul 23, 2025198.20198.20195.16196.77195.790.57%274,733
Jul 22, 2025192.43196.50191.00195.66194.692.07%324,884
Jul 21, 2025194.80194.91191.58191.70190.75-1.60%287,470
Jul 18, 2025197.62197.99194.58194.81193.84-1.46%416,159
Jul 17, 2025192.80197.94192.80197.69196.711.92%391,705
Jul 16, 2025193.08194.67190.96193.96193.000.87%439,706
Jul 15, 2025195.98196.75192.04192.29191.34-2.36%360,841
Jul 14, 2025193.59197.59193.55196.93195.951.25%259,760
Jul 11, 2025195.07196.13192.73194.49193.52-1.10%412,683
Jul 10, 2025196.43198.08195.30196.65195.670.70%351,906
Jul 9, 2025197.70198.68195.02195.28194.31-1.24%232,776
Jul 8, 2025194.91199.10194.91197.74196.761.71%344,268
Jul 7, 2025196.89199.10193.68194.41193.44-1.71%334,112
Jul 3, 2025196.09199.26196.09197.79196.810.87%227,886
Jul 2, 2025199.10199.41194.34196.09195.12-1.58%519,329
Jul 1, 2025198.47200.78197.22199.23198.240.44%301,267
Jun 30, 2025198.02199.03196.52198.36197.380.45%261,244
Jun 27, 2025198.80199.92196.39197.48196.50-0.63%509,455
Jun 26, 2025196.33198.91195.71198.74197.751.70%227,393