Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
201.46
-0.94 (-0.46%)
Dec 17, 2025, 10:55 AM EST - Market open
RGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 200.45 | 204.54 | 200.25 | 203.27 | - | 0.43% | 22,333 |
| Dec 16, 2025 | 203.97 | 206.01 | 201.45 | 202.40 | 202.40 | -0.77% | 655,835 |
| Dec 15, 2025 | 205.35 | 207.06 | 201.23 | 203.98 | 203.98 | 0.30% | 483,602 |
| Dec 12, 2025 | 203.66 | 204.59 | 201.57 | 203.37 | 203.37 | 0.22% | 394,392 |
| Dec 11, 2025 | 198.65 | 203.18 | 196.63 | 202.93 | 202.93 | 2.66% | 569,686 |
| Dec 10, 2025 | 193.16 | 198.23 | 192.49 | 197.67 | 197.67 | 2.41% | 573,374 |
| Dec 9, 2025 | 189.28 | 194.39 | 187.03 | 193.02 | 193.02 | 2.32% | 456,987 |
| Dec 8, 2025 | 192.24 | 193.15 | 186.74 | 188.64 | 188.64 | -2.14% | 406,594 |
| Dec 5, 2025 | 192.42 | 194.49 | 191.92 | 192.76 | 192.76 | 0.08% | 494,775 |
| Dec 4, 2025 | 188.29 | 193.19 | 188.29 | 192.61 | 192.61 | 1.74% | 528,706 |
| Dec 3, 2025 | 192.40 | 194.50 | 188.95 | 189.32 | 189.32 | -1.71% | 502,597 |
| Dec 2, 2025 | 193.15 | 193.43 | 191.30 | 192.62 | 192.62 | -0.04% | 410,920 |
| Dec 1, 2025 | 190.07 | 193.47 | 189.64 | 192.69 | 192.69 | 1.49% | 416,236 |
| Nov 28, 2025 | 189.62 | 191.97 | 188.94 | 189.87 | 189.87 | -0.47% | 120,614 |
| Nov 26, 2025 | 190.17 | 192.62 | 189.96 | 190.76 | 190.76 | 0.43% | 313,818 |
| Nov 25, 2025 | 188.78 | 191.19 | 187.72 | 189.95 | 189.95 | 1.46% | 516,941 |
| Nov 24, 2025 | 186.21 | 187.49 | 185.12 | 187.22 | 187.22 | 0.03% | 445,458 |
| Nov 21, 2025 | 186.44 | 188.99 | 184.78 | 187.16 | 187.16 | 1.27% | 285,554 |
| Nov 20, 2025 | 189.21 | 190.92 | 184.34 | 184.81 | 184.81 | -1.63% | 318,819 |
| Nov 19, 2025 | 187.08 | 191.00 | 185.52 | 187.87 | 187.87 | 0.63% | 472,370 |
| Nov 18, 2025 | 183.29 | 188.25 | 182.73 | 186.69 | 186.69 | 1.41% | 281,129 |
| Nov 17, 2025 | 189.36 | 189.89 | 183.80 | 184.10 | 184.10 | -2.44% | 331,536 |
| Nov 14, 2025 | 190.56 | 191.90 | 188.25 | 188.71 | 188.71 | -0.91% | 250,829 |
| Nov 13, 2025 | 190.72 | 191.71 | 189.24 | 190.45 | 190.45 | 0.09% | 235,336 |
| Nov 12, 2025 | 186.92 | 190.58 | 186.92 | 190.28 | 190.28 | 2.36% | 354,644 |
| Nov 11, 2025 | 187.07 | 188.49 | 185.77 | 185.90 | 185.90 | -0.40% | 295,792 |
| Nov 10, 2025 | 189.75 | 189.75 | 186.48 | 186.65 | 186.65 | -1.99% | 224,259 |
| Nov 7, 2025 | 189.85 | 191.95 | 188.87 | 190.44 | 189.51 | -0.39% | 432,286 |
| Nov 6, 2025 | 187.91 | 192.21 | 187.91 | 191.18 | 190.25 | 2.03% | 549,514 |
| Nov 5, 2025 | 187.46 | 189.82 | 186.86 | 187.38 | 186.46 | 0.39% | 505,715 |
| Nov 4, 2025 | 180.66 | 187.01 | 180.18 | 186.65 | 185.74 | 2.81% | 595,325 |
| Nov 3, 2025 | 183.37 | 185.67 | 179.52 | 181.54 | 180.65 | -0.50% | 622,381 |
| Oct 31, 2025 | 184.10 | 192.67 | 178.21 | 182.46 | 181.57 | -3.46% | 1,142,748 |
| Oct 30, 2025 | 189.04 | 192.52 | 188.78 | 189.00 | 188.08 | -0.32% | 843,478 |
| Oct 29, 2025 | 185.66 | 189.76 | 184.11 | 189.61 | 188.68 | 1.48% | 533,515 |
| Oct 28, 2025 | 189.08 | 189.08 | 185.63 | 186.85 | 185.94 | -1.38% | 217,290 |
| Oct 27, 2025 | 190.45 | 191.09 | 188.88 | 189.46 | 188.53 | 0.02% | 270,247 |
| Oct 24, 2025 | 190.58 | 191.01 | 189.17 | 189.42 | 188.49 | -0.17% | 289,369 |
| Oct 23, 2025 | 188.73 | 190.04 | 187.73 | 189.75 | 188.82 | 0.71% | 323,712 |
| Oct 22, 2025 | 188.99 | 190.94 | 186.84 | 188.41 | 187.49 | -0.51% | 349,856 |
| Oct 21, 2025 | 188.97 | 191.00 | 187.89 | 189.38 | 188.46 | 0.50% | 239,680 |
| Oct 20, 2025 | 189.29 | 189.66 | 188.06 | 188.44 | 187.52 | 0.37% | 265,391 |
| Oct 17, 2025 | 186.20 | 188.52 | 183.02 | 187.74 | 186.82 | -0.18% | 504,392 |
| Oct 16, 2025 | 190.03 | 190.03 | 186.37 | 188.07 | 187.15 | -2.24% | 350,394 |
| Oct 15, 2025 | 196.52 | 197.57 | 191.61 | 192.37 | 191.43 | -2.35% | 334,507 |
| Oct 14, 2025 | 193.94 | 198.02 | 193.67 | 197.00 | 196.04 | 1.29% | 379,837 |
| Oct 13, 2025 | 192.06 | 195.21 | 191.91 | 194.50 | 193.55 | 1.31% | 262,692 |
| Oct 10, 2025 | 195.75 | 196.61 | 191.64 | 191.99 | 191.05 | -1.39% | 311,809 |
| Oct 9, 2025 | 197.03 | 198.19 | 193.68 | 194.69 | 193.74 | -1.25% | 340,825 |
| Oct 8, 2025 | 199.04 | 199.04 | 196.14 | 197.16 | 196.20 | -0.22% | 348,181 |