Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
195.78
-1.38 (-0.70%)
Oct 9, 2025, 11:30 AM EDT - Market open
RGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 199.04 | 199.04 | 196.14 | 197.16 | 197.16 | -0.22% | 348,081 |
| Oct 7, 2025 | 198.88 | 200.41 | 196.88 | 197.59 | 197.59 | 0.08% | 417,728 |
| Oct 6, 2025 | 197.89 | 199.88 | 196.96 | 197.43 | 197.43 | -0.02% | 363,319 |
| Oct 3, 2025 | 194.82 | 198.77 | 194.10 | 197.46 | 197.46 | 1.85% | 456,069 |
| Oct 2, 2025 | 193.05 | 194.85 | 191.65 | 193.87 | 193.87 | 0.25% | 284,102 |
| Oct 1, 2025 | 191.27 | 193.77 | 191.27 | 193.38 | 193.38 | 0.65% | 443,265 |
| Sep 30, 2025 | 189.95 | 192.34 | 189.82 | 192.13 | 192.13 | 1.16% | 288,696 |
| Sep 29, 2025 | 191.11 | 191.28 | 189.10 | 189.93 | 189.93 | -0.59% | 298,443 |
| Sep 26, 2025 | 189.39 | 191.39 | 188.80 | 191.06 | 191.06 | 1.50% | 298,697 |
| Sep 25, 2025 | 191.00 | 192.27 | 186.55 | 188.23 | 188.23 | -1.47% | 491,902 |
| Sep 24, 2025 | 188.61 | 191.29 | 188.03 | 191.03 | 191.03 | 1.66% | 446,792 |
| Sep 23, 2025 | 187.16 | 188.97 | 186.94 | 187.91 | 187.91 | 0.62% | 468,347 |
| Sep 22, 2025 | 185.68 | 187.74 | 184.50 | 186.76 | 186.76 | 0.11% | 686,350 |
| Sep 19, 2025 | 189.06 | 190.15 | 184.84 | 186.56 | 186.56 | -1.08% | 1,400,843 |
| Sep 18, 2025 | 186.24 | 190.02 | 186.17 | 188.60 | 188.60 | 1.41% | 1,111,978 |
| Sep 17, 2025 | 187.16 | 188.21 | 183.36 | 185.98 | 185.98 | -0.49% | 1,452,348 |
| Sep 16, 2025 | 188.80 | 188.80 | 185.24 | 186.90 | 186.90 | -1.28% | 648,453 |
| Sep 15, 2025 | 192.67 | 193.17 | 188.81 | 189.32 | 189.32 | -1.50% | 535,134 |
| Sep 12, 2025 | 195.00 | 195.18 | 191.98 | 192.20 | 192.20 | -1.28% | 330,932 |
| Sep 11, 2025 | 192.20 | 194.93 | 190.87 | 194.69 | 194.69 | 1.60% | 351,431 |
| Sep 10, 2025 | 189.48 | 191.94 | 185.53 | 191.62 | 191.62 | 0.42% | 521,976 |
| Sep 9, 2025 | 192.34 | 193.55 | 189.74 | 190.81 | 190.81 | -0.73% | 482,499 |
| Sep 8, 2025 | 192.16 | 192.69 | 188.79 | 192.22 | 192.22 | -0.53% | 418,635 |
| Sep 5, 2025 | 196.78 | 197.69 | 192.60 | 193.24 | 193.24 | -2.20% | 301,898 |
| Sep 4, 2025 | 197.49 | 199.00 | 195.98 | 197.59 | 197.59 | 0.53% | 216,122 |
| Sep 3, 2025 | 194.10 | 196.56 | 194.10 | 196.54 | 196.54 | 0.94% | 251,761 |
| Sep 2, 2025 | 193.74 | 195.52 | 191.93 | 194.71 | 194.71 | -0.04% | 277,600 |
| Aug 29, 2025 | 193.66 | 195.68 | 193.66 | 194.79 | 194.79 | 0.70% | 303,349 |
| Aug 28, 2025 | 194.38 | 194.67 | 191.97 | 193.44 | 193.44 | -0.30% | 270,770 |
| Aug 27, 2025 | 191.94 | 194.73 | 191.94 | 194.02 | 194.02 | 0.81% | 362,779 |
| Aug 26, 2025 | 190.95 | 192.84 | 190.51 | 192.47 | 192.47 | 0.71% | 313,742 |
| Aug 25, 2025 | 192.95 | 194.52 | 191.04 | 191.11 | 191.11 | -1.28% | 215,121 |
| Aug 22, 2025 | 191.52 | 195.94 | 191.52 | 193.58 | 193.58 | 1.17% | 284,380 |
| Aug 21, 2025 | 192.10 | 192.23 | 189.85 | 191.35 | 191.35 | -0.55% | 176,453 |
| Aug 20, 2025 | 190.56 | 192.40 | 190.15 | 192.40 | 192.40 | 1.73% | 429,465 |
| Aug 19, 2025 | 188.27 | 191.53 | 187.52 | 189.12 | 189.12 | 0.57% | 253,696 |
| Aug 18, 2025 | 187.59 | 188.05 | 186.17 | 188.05 | 188.05 | -0.07% | 403,003 |
| Aug 15, 2025 | 190.09 | 190.09 | 187.31 | 188.18 | 188.18 | -0.55% | 360,567 |
| Aug 14, 2025 | 189.34 | 189.73 | 187.57 | 189.22 | 189.22 | -0.39% | 280,971 |
| Aug 13, 2025 | 186.14 | 189.97 | 186.14 | 189.97 | 189.97 | 1.98% | 424,720 |
| Aug 12, 2025 | 187.03 | 188.43 | 185.81 | 186.29 | 186.29 | 0.03% | 285,299 |
| Aug 11, 2025 | 186.78 | 189.70 | 185.87 | 186.23 | 185.31 | -0.12% | 523,051 |
| Aug 8, 2025 | 182.91 | 187.22 | 182.64 | 186.45 | 185.52 | 2.50% | 508,000 |
| Aug 7, 2025 | 184.35 | 185.13 | 181.11 | 181.91 | 181.01 | -0.97% | 640,981 |
| Aug 6, 2025 | 183.40 | 184.43 | 181.30 | 183.69 | 182.78 | 0.32% | 693,358 |
| Aug 5, 2025 | 177.75 | 185.68 | 176.96 | 183.10 | 182.19 | 3.39% | 1,020,413 |
| Aug 4, 2025 | 180.02 | 181.04 | 175.28 | 177.10 | 176.22 | -0.13% | 1,159,942 |
| Aug 1, 2025 | 176.16 | 178.65 | 165.52 | 177.33 | 176.45 | -7.86% | 1,819,821 |
| Jul 31, 2025 | 189.47 | 193.85 | 189.47 | 192.45 | 191.49 | 1.02% | 511,184 |
| Jul 30, 2025 | 193.09 | 194.95 | 189.27 | 190.51 | 189.56 | -1.69% | 409,293 |