Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
189.13
+2.30 (1.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed
RGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 189.55 | 194.80 | 187.80 | 189.13 | 189.13 | 1.23% | 319,336 |
| Apr 22, 2025 | 184.76 | 187.08 | 182.15 | 186.83 | 186.83 | 3.06% | 226,698 |
| Apr 21, 2025 | 183.07 | 183.07 | 178.25 | 181.28 | 181.28 | -1.86% | 349,049 |
| Apr 17, 2025 | 183.75 | 185.52 | 181.28 | 184.71 | 184.71 | 1.15% | 370,975 |
| Apr 16, 2025 | 183.48 | 185.48 | 180.71 | 182.61 | 182.61 | 0.10% | 414,124 |
| Apr 15, 2025 | 181.44 | 184.16 | 180.61 | 182.43 | 182.43 | 0.73% | 378,434 |
| Apr 14, 2025 | 181.50 | 183.28 | 178.93 | 181.11 | 181.11 | 1.67% | 405,246 |
| Apr 11, 2025 | 173.50 | 178.45 | 171.42 | 178.14 | 178.14 | 2.63% | 557,960 |
| Apr 10, 2025 | 177.64 | 178.65 | 169.35 | 173.57 | 173.57 | -4.58% | 511,486 |
| Apr 9, 2025 | 165.75 | 182.92 | 164.58 | 181.90 | 181.90 | 7.93% | 462,463 |
| Apr 8, 2025 | 175.76 | 178.01 | 166.58 | 168.53 | 168.53 | 0.12% | 440,901 |
| Apr 7, 2025 | 165.39 | 177.13 | 159.25 | 168.32 | 168.32 | -2.37% | 837,324 |
| Apr 4, 2025 | 178.22 | 178.22 | 170.19 | 172.40 | 172.40 | -7.86% | 874,362 |
| Apr 3, 2025 | 189.38 | 192.46 | 186.42 | 187.11 | 187.11 | -6.43% | 597,302 |
| Apr 2, 2025 | 194.30 | 200.65 | 193.69 | 199.96 | 199.96 | 0.85% | 293,621 |
| Apr 1, 2025 | 196.63 | 198.89 | 194.48 | 198.27 | 198.27 | 0.70% | 317,770 |
| Mar 31, 2025 | 193.61 | 198.26 | 193.41 | 196.90 | 196.90 | 0.53% | 314,653 |
| Mar 28, 2025 | 201.33 | 203.23 | 194.35 | 195.86 | 195.86 | -2.70% | 278,860 |
| Mar 27, 2025 | 201.46 | 202.61 | 199.27 | 201.29 | 201.29 | -0.16% | 285,816 |
| Mar 26, 2025 | 202.44 | 206.13 | 200.92 | 201.61 | 201.61 | 0.12% | 287,068 |
| Mar 25, 2025 | 198.76 | 201.87 | 197.99 | 201.36 | 201.36 | 1.50% | 466,612 |
| Mar 24, 2025 | 193.42 | 198.64 | 192.02 | 198.39 | 198.39 | 3.40% | 428,776 |
| Mar 21, 2025 | 191.08 | 193.94 | 189.87 | 191.86 | 191.86 | 0.15% | 1,184,683 |
| Mar 20, 2025 | 190.57 | 192.96 | 190.35 | 191.58 | 191.58 | -0.25% | 352,046 |
| Mar 19, 2025 | 191.27 | 193.16 | 189.39 | 192.06 | 192.06 | 0.76% | 427,764 |
| Mar 18, 2025 | 193.44 | 193.52 | 190.09 | 190.62 | 190.62 | -1.27% | 368,065 |
| Mar 17, 2025 | 190.15 | 194.22 | 190.15 | 193.08 | 193.08 | 0.83% | 371,608 |
| Mar 14, 2025 | 188.92 | 192.03 | 188.30 | 191.50 | 191.50 | 2.95% | 418,938 |
| Mar 13, 2025 | 188.86 | 189.74 | 184.54 | 186.01 | 186.01 | -0.99% | 337,113 |
| Mar 12, 2025 | 190.26 | 191.00 | 184.63 | 187.87 | 187.87 | 0.32% | 466,590 |
| Mar 11, 2025 | 184.96 | 189.27 | 182.78 | 187.27 | 187.27 | 0.64% | 792,979 |
| Mar 10, 2025 | 188.11 | 190.46 | 183.73 | 186.07 | 186.07 | -2.37% | 597,953 |
| Mar 7, 2025 | 192.04 | 194.33 | 188.36 | 190.59 | 190.59 | -1.25% | 548,553 |
| Mar 6, 2025 | 193.84 | 196.02 | 190.90 | 193.00 | 193.00 | -1.30% | 380,075 |
| Mar 5, 2025 | 193.40 | 196.03 | 192.47 | 195.55 | 195.55 | 1.30% | 362,673 |
| Mar 4, 2025 | 196.75 | 196.75 | 191.53 | 193.05 | 193.05 | -2.95% | 493,764 |
| Mar 3, 2025 | 204.97 | 205.08 | 197.78 | 198.91 | 198.91 | -1.86% | 419,918 |
| Feb 28, 2025 | 200.81 | 202.96 | 199.74 | 202.69 | 202.69 | 1.03% | 455,431 |
| Feb 27, 2025 | 200.36 | 202.10 | 199.88 | 200.62 | 200.62 | 0.80% | 385,992 |
| Feb 26, 2025 | 199.78 | 201.21 | 197.86 | 199.03 | 199.03 | -0.38% | 340,870 |
| Feb 25, 2025 | 200.82 | 202.00 | 196.98 | 199.79 | 199.79 | 0.21% | 494,413 |
| Feb 24, 2025 | 190.89 | 202.61 | 190.89 | 199.37 | 199.37 | 5.28% | 877,814 |
| Feb 21, 2025 | 197.01 | 198.92 | 189.21 | 189.38 | 189.38 | -3.43% | 831,734 |
| Feb 20, 2025 | 198.11 | 199.57 | 194.42 | 196.11 | 196.11 | -1.57% | 643,402 |
| Feb 19, 2025 | 199.90 | 200.90 | 198.05 | 199.23 | 199.23 | -0.84% | 542,670 |
| Feb 18, 2025 | 199.68 | 202.17 | 199.09 | 200.91 | 200.91 | 0.53% | 566,698 |
| Feb 14, 2025 | 203.96 | 205.33 | 199.51 | 199.85 | 198.97 | -2.27% | 878,524 |
| Feb 13, 2025 | 199.81 | 206.53 | 197.05 | 204.50 | 203.60 | 2.73% | 977,213 |
| Feb 12, 2025 | 195.83 | 200.42 | 193.78 | 199.06 | 198.18 | 1.23% | 876,022 |
| Feb 11, 2025 | 200.56 | 200.56 | 194.46 | 196.65 | 195.78 | -1.94% | 1,080,104 |