Skip to main content
logo
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
188.18
-1.04 (-0.55%)
Aug 15, 2025, 4:00 PM - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025190.09190.09187.31188.18188.18-0.55%359,696
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
Jun 25, 2025197.68199.19194.67195.42194.45-1.07%267,781
Jun 24, 2025199.06200.26197.32197.53196.55-0.34%195,032
Jun 23, 2025195.08198.67194.32198.20197.221.23%247,142
Jun 20, 2025196.72198.48195.05195.79194.820.15%480,901
Jun 18, 2025194.74197.22194.06195.50194.530.24%502,783
Jun 17, 2025196.03197.01194.08195.03194.06-1.55%310,363
Jun 16, 2025197.70199.55197.01198.10197.120.59%271,509
Jun 13, 2025197.23198.54195.39196.94195.96-1.02%259,807
Jun 12, 2025196.50199.35195.77198.96197.970.36%309,417
Jun 11, 2025202.52203.13197.43198.25197.27-1.82%639,895
Jun 10, 2025203.19203.77200.58201.92200.92-0.63%341,493
Jun 9, 2025205.96205.96201.08203.20202.19-1.39%366,529
Jun 6, 2025204.53206.39203.47206.07205.052.36%257,722
Jun 5, 2025199.87202.33197.82201.32200.320.85%424,781