Skip to main content
logo
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
191.70
-3.11 (-1.60%)
Jul 21, 2025, 4:00 PM - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025194.80194.91191.58191.70191.70-1.60%287,463
Jul 18, 2025197.62197.99194.58194.81194.81-1.46%416,159
Jul 17, 2025192.80197.94192.80197.69197.691.92%391,705
Jul 16, 2025193.08194.67190.96193.96193.960.87%439,706
Jul 15, 2025195.98196.75192.04192.29192.29-2.36%360,841
Jul 14, 2025193.59197.59193.55196.93196.931.25%259,760
Jul 11, 2025195.07196.13192.73194.49194.49-1.10%412,683
Jul 10, 2025196.43198.08195.30196.65196.650.70%351,906
Jul 9, 2025197.70198.68195.02195.28195.28-1.24%232,776
Jul 8, 2025194.91199.10194.91197.74197.741.71%344,268
Jul 7, 2025196.89199.10193.68194.41194.41-1.71%334,112
Jul 3, 2025196.09199.26196.09197.79197.790.87%227,886
Jul 2, 2025199.10199.41194.34196.09196.09-1.58%519,329
Jul 1, 2025198.47200.78197.22199.23199.230.44%301,267
Jun 30, 2025198.02199.03196.52198.36198.360.45%261,244
Jun 27, 2025198.80199.92196.39197.48197.48-0.63%509,455
Jun 26, 2025196.33198.91195.71198.74198.741.70%227,393
Jun 25, 2025197.68199.19194.67195.42195.42-1.07%267,781
Jun 24, 2025199.06200.26197.32197.53197.53-0.34%195,032
Jun 23, 2025195.08198.67194.32198.20198.201.23%247,142
Jun 20, 2025196.72198.48195.05195.79195.790.15%480,901
Jun 18, 2025194.74197.22194.06195.50195.500.24%502,783
Jun 17, 2025196.03197.01194.08195.03195.03-1.55%310,363
Jun 16, 2025197.70199.55197.01198.10198.100.59%271,509
Jun 13, 2025197.23198.54195.39196.94196.94-1.02%259,807
Jun 12, 2025196.50199.35195.77198.96198.960.36%309,417
Jun 11, 2025202.52203.13197.43198.25198.25-1.82%639,895
Jun 10, 2025203.19203.77200.58201.92201.92-0.63%341,493
Jun 9, 2025205.96205.96201.08203.20203.20-1.39%366,529
Jun 6, 2025204.53206.39203.47206.07206.072.36%257,722
Jun 5, 2025199.87202.33197.82201.32201.320.85%424,781
Jun 4, 2025204.44204.44199.60199.62199.62-1.97%504,892
Jun 3, 2025203.17205.29200.39203.63203.63-0.03%367,192
Jun 2, 2025202.31203.89200.21203.70203.700.20%389,529
May 30, 2025203.76204.25201.49203.29203.29-0.36%429,580
May 29, 2025202.28204.27200.59204.02204.021.66%317,823
May 28, 2025203.79204.52200.32200.69200.69-1.80%275,653
May 27, 2025202.37204.91201.08204.36204.362.38%338,688
May 23, 2025197.32200.46196.74199.61199.61-1.62%373,744
May 22, 2025203.55204.51201.92202.89202.89-0.42%262,678
May 21, 2025206.65208.29203.70203.75203.75-2.16%317,065
May 20, 2025208.96211.08207.65208.24208.24-0.70%500,174
May 19, 2025204.92210.20204.92209.71209.710.28%421,352
May 16, 2025205.61210.13204.57209.12209.122.04%690,128
May 15, 2025203.97206.62202.46204.94204.940.04%329,616
May 14, 2025206.09206.30202.99204.85204.85-0.76%359,841
May 13, 2025207.73209.00206.12206.41206.41-0.64%407,606
May 12, 2025210.00211.96206.93207.73206.841.41%442,785
May 9, 2025202.67205.40202.00204.85203.971.38%471,379
May 8, 2025200.65204.29199.97202.06201.191.40%382,296