Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
207.54
+2.83 (1.38%)
Dec 20, 2024, 4:00 PM EST - Market closed
RGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 203.89 | 210.66 | 203.59 | 207.54 | 207.54 | 1.38% | 1,120,439 |
| Dec 19, 2024 | 203.03 | 206.91 | 202.26 | 204.71 | 204.71 | 1.71% | 545,282 |
| Dec 18, 2024 | 209.78 | 210.37 | 201.07 | 201.26 | 201.26 | -3.79% | 454,845 |
| Dec 17, 2024 | 209.71 | 211.15 | 205.94 | 209.19 | 209.19 | -1.07% | 472,705 |
| Dec 16, 2024 | 212.39 | 213.00 | 209.47 | 211.45 | 211.45 | -0.39% | 434,202 |
| Dec 13, 2024 | 212.11 | 214.67 | 211.75 | 212.27 | 212.27 | 0.44% | 496,446 |
| Dec 12, 2024 | 211.91 | 214.16 | 211.06 | 211.33 | 211.33 | 0.44% | 268,875 |
| Dec 11, 2024 | 211.04 | 211.05 | 208.21 | 210.41 | 210.41 | -0.06% | 467,770 |
| Dec 10, 2024 | 214.84 | 214.84 | 208.39 | 210.53 | 210.53 | -2.12% | 337,933 |
| Dec 9, 2024 | 219.55 | 220.22 | 214.34 | 215.09 | 215.09 | -2.36% | 500,535 |
| Dec 6, 2024 | 221.38 | 222.69 | 219.33 | 220.30 | 220.30 | -0.56% | 239,017 |
| Dec 5, 2024 | 224.34 | 225.40 | 221.06 | 221.53 | 221.53 | -0.59% | 294,079 |
| Dec 4, 2024 | 226.12 | 226.12 | 222.01 | 222.84 | 222.84 | -1.32% | 305,593 |
| Dec 3, 2024 | 228.46 | 228.92 | 224.37 | 225.81 | 225.81 | -0.70% | 378,880 |
| Dec 2, 2024 | 228.92 | 229.04 | 226.19 | 227.41 | 227.41 | -0.43% | 421,877 |
| Nov 29, 2024 | 230.22 | 231.23 | 228.15 | 228.40 | 228.40 | -0.46% | 227,007 |
| Nov 27, 2024 | 231.64 | 233.16 | 228.93 | 229.46 | 229.46 | -0.94% | 276,545 |
| Nov 26, 2024 | 231.00 | 232.84 | 229.10 | 231.64 | 231.64 | 0.09% | 353,154 |
| Nov 25, 2024 | 232.12 | 233.81 | 230.14 | 231.43 | 231.43 | 0.32% | 506,751 |
| Nov 22, 2024 | 229.92 | 232.95 | 229.24 | 230.70 | 230.70 | 0.67% | 427,662 |
| Nov 21, 2024 | 228.15 | 230.27 | 226.61 | 229.17 | 229.17 | 0.94% | 358,581 |
| Nov 20, 2024 | 228.94 | 228.94 | 226.04 | 227.03 | 227.03 | -0.08% | 182,850 |
| Nov 19, 2024 | 228.91 | 230.23 | 226.41 | 227.22 | 227.22 | -1.93% | 287,735 |
| Nov 18, 2024 | 231.79 | 232.99 | 230.82 | 231.70 | 231.70 | -0.11% | 303,859 |
| Nov 15, 2024 | 230.39 | 233.14 | 229.15 | 231.95 | 231.95 | 1.06% | 323,040 |
| Nov 14, 2024 | 232.61 | 232.70 | 227.57 | 229.51 | 229.51 | -0.37% | 313,790 |
| Nov 13, 2024 | 228.91 | 231.11 | 228.56 | 230.37 | 230.37 | 0.66% | 374,352 |
| Nov 12, 2024 | 227.20 | 228.94 | 226.55 | 228.86 | 228.86 | 0.27% | 330,881 |
| Nov 11, 2024 | 226.44 | 230.39 | 225.88 | 228.24 | 227.36 | 1.87% | 318,816 |
| Nov 8, 2024 | 222.42 | 225.46 | 221.61 | 224.06 | 223.19 | 1.59% | 326,561 |
| Nov 7, 2024 | 226.56 | 226.56 | 219.86 | 220.56 | 219.71 | -3.12% | 331,723 |
| Nov 6, 2024 | 226.31 | 227.71 | 221.45 | 227.66 | 226.78 | 6.90% | 531,159 |
| Nov 5, 2024 | 212.00 | 214.73 | 211.73 | 212.96 | 212.14 | 0.67% | 198,140 |
| Nov 4, 2024 | 213.70 | 215.00 | 211.12 | 211.55 | 210.73 | -1.65% | 368,214 |
| Nov 1, 2024 | 208.52 | 219.72 | 207.16 | 215.10 | 214.27 | 1.90% | 924,285 |
| Oct 31, 2024 | 212.77 | 213.42 | 210.50 | 211.08 | 210.26 | -1.79% | 427,076 |
| Oct 30, 2024 | 211.72 | 216.39 | 211.03 | 214.92 | 214.09 | 1.65% | 317,705 |
| Oct 29, 2024 | 211.85 | 213.18 | 211.06 | 211.43 | 210.61 | -0.63% | 351,985 |
| Oct 28, 2024 | 212.19 | 213.80 | 211.50 | 212.78 | 211.96 | 1.12% | 356,391 |
| Oct 25, 2024 | 212.86 | 214.00 | 209.79 | 210.43 | 209.62 | -0.96% | 339,229 |
| Oct 24, 2024 | 213.66 | 214.21 | 211.84 | 212.48 | 211.66 | -0.09% | 253,385 |
| Oct 23, 2024 | 213.27 | 214.83 | 212.11 | 212.67 | 211.85 | -0.30% | 264,312 |
| Oct 22, 2024 | 213.50 | 214.78 | 211.19 | 213.32 | 212.49 | -0.90% | 227,291 |
| Oct 21, 2024 | 216.80 | 217.43 | 213.77 | 215.26 | 214.43 | -0.72% | 229,612 |
| Oct 18, 2024 | 219.07 | 219.07 | 216.20 | 216.82 | 215.98 | -1.05% | 215,989 |
| Oct 17, 2024 | 218.87 | 220.32 | 217.79 | 219.11 | 218.26 | 0.22% | 291,521 |
| Oct 16, 2024 | 216.71 | 218.91 | 216.15 | 218.62 | 217.77 | 0.85% | 439,945 |
| Oct 15, 2024 | 218.17 | 220.21 | 216.64 | 216.77 | 215.93 | -0.35% | 290,758 |
| Oct 14, 2024 | 216.95 | 218.55 | 215.01 | 217.53 | 216.69 | 0.48% | 208,175 |
| Oct 11, 2024 | 216.30 | 218.76 | 215.79 | 216.49 | 215.65 | 1.06% | 255,868 |
| Oct 10, 2024 | 220.21 | 222.44 | 213.24 | 214.22 | 213.39 | -0.99% | 396,061 |
| Oct 9, 2024 | 212.32 | 216.92 | 210.55 | 216.36 | 215.52 | 1.28% | 282,867 |
| Oct 8, 2024 | 213.61 | 215.33 | 213.25 | 213.63 | 212.80 | 1.03% | 291,518 |
| Oct 7, 2024 | 219.55 | 219.55 | 210.01 | 211.46 | 210.64 | -3.86% | 602,566 |
| Oct 4, 2024 | 218.25 | 220.32 | 217.53 | 219.94 | 219.09 | 2.46% | 314,884 |
| Oct 3, 2024 | 216.60 | 217.37 | 213.48 | 214.65 | 213.82 | -1.37% | 797,587 |
| Oct 2, 2024 | 216.37 | 218.82 | 216.31 | 217.63 | 216.79 | 0.27% | 235,870 |
| Oct 1, 2024 | 217.29 | 218.06 | 214.81 | 217.04 | 216.20 | -0.38% | 222,588 |
| Sep 30, 2024 | 216.06 | 217.99 | 213.91 | 217.87 | 217.03 | 1.05% | 322,306 |
| Sep 27, 2024 | 219.27 | 219.37 | 215.23 | 215.61 | 214.78 | -1.36% | 388,963 |
| Sep 26, 2024 | 218.33 | 220.58 | 216.08 | 218.58 | 217.73 | -0.04% | 230,478 |
| Sep 25, 2024 | 220.00 | 220.54 | 217.17 | 218.66 | 217.81 | -0.33% | 178,674 |
| Sep 24, 2024 | 220.60 | 220.68 | 218.41 | 219.38 | 218.53 | -0.40% | 226,244 |
| Sep 23, 2024 | 220.10 | 221.78 | 218.97 | 220.26 | 219.41 | 0.29% | 216,364 |
| Sep 20, 2024 | 217.65 | 219.90 | 216.56 | 219.62 | 218.77 | 0.40% | 838,840 |
| Sep 19, 2024 | 220.67 | 220.67 | 217.59 | 218.74 | 217.89 | 0.11% | 218,107 |
| Sep 18, 2024 | 218.06 | 220.00 | 216.94 | 218.50 | 217.65 | 0.71% | 143,621 |
| Sep 17, 2024 | 219.59 | 219.78 | 215.89 | 216.96 | 216.12 | -0.74% | 241,410 |
| Sep 16, 2024 | 214.89 | 219.39 | 214.42 | 218.58 | 217.73 | 2.26% | 231,126 |
| Sep 13, 2024 | 213.35 | 215.00 | 212.70 | 213.74 | 212.91 | 0.75% | 146,478 |
| Sep 12, 2024 | 210.84 | 212.99 | 209.45 | 212.15 | 211.33 | 0.72% | 299,270 |
| Sep 11, 2024 | 209.45 | 210.78 | 205.68 | 210.63 | 209.81 | 0.52% | 236,808 |
| Sep 10, 2024 | 212.53 | 212.55 | 208.12 | 209.54 | 208.73 | -1.53% | 210,678 |
| Sep 9, 2024 | 212.90 | 214.25 | 209.47 | 212.80 | 211.98 | 0.26% | 274,634 |
| Sep 6, 2024 | 215.85 | 217.99 | 211.02 | 212.24 | 211.42 | -1.94% | 202,247 |
| Sep 5, 2024 | 220.69 | 220.69 | 215.69 | 216.44 | 215.60 | -1.43% | 225,643 |
| Sep 4, 2024 | 218.84 | 220.97 | 218.11 | 219.59 | 218.74 | 0.68% | 238,783 |
| Sep 3, 2024 | 220.48 | 221.53 | 217.47 | 218.10 | 217.26 | -1.20% | 212,229 |
| Aug 30, 2024 | 217.32 | 220.88 | 216.76 | 220.76 | 219.91 | 1.65% | 258,664 |
| Aug 29, 2024 | 218.77 | 219.65 | 216.16 | 217.18 | 216.34 | -0.51% | 207,925 |
| Aug 28, 2024 | 214.08 | 218.74 | 212.06 | 218.29 | 217.44 | 3.09% | 239,762 |
| Aug 27, 2024 | 210.60 | 213.09 | 210.40 | 211.74 | 210.92 | 0.69% | 262,795 |
| Aug 26, 2024 | 212.97 | 213.65 | 209.68 | 210.29 | 209.48 | -0.70% | 268,408 |
| Aug 23, 2024 | 209.89 | 212.33 | 209.80 | 211.77 | 210.95 | 0.91% | 205,548 |
| Aug 22, 2024 | 209.11 | 210.57 | 208.28 | 209.87 | 209.06 | 0.41% | 178,713 |
| Aug 21, 2024 | 207.68 | 209.02 | 206.38 | 209.02 | 208.21 | 0.88% | 194,490 |
| Aug 20, 2024 | 208.01 | 208.59 | 206.57 | 207.20 | 206.40 | -0.68% | 148,234 |
| Aug 19, 2024 | 209.07 | 210.63 | 207.99 | 208.62 | 207.81 | -0.36% | 274,118 |
| Aug 16, 2024 | 207.00 | 210.59 | 207.00 | 209.38 | 208.57 | 1.45% | 282,148 |
| Aug 15, 2024 | 206.20 | 207.80 | 205.12 | 206.38 | 205.58 | 0.94% | 217,939 |
| Aug 14, 2024 | 203.65 | 205.00 | 202.93 | 204.45 | 203.66 | 1.35% | 243,472 |
| Aug 13, 2024 | 203.13 | 203.13 | 199.20 | 201.73 | 200.95 | -0.63% | 393,549 |
| Aug 12, 2024 | 203.97 | 205.15 | 202.23 | 203.01 | 201.34 | -0.15% | 264,011 |
| Aug 9, 2024 | 201.34 | 203.56 | 199.13 | 203.31 | 201.63 | 1.04% | 456,519 |
| Aug 8, 2024 | 198.50 | 202.64 | 198.50 | 201.21 | 199.55 | 1.84% | 409,230 |
| Aug 7, 2024 | 199.28 | 203.15 | 197.48 | 197.58 | 195.95 | 0.05% | 535,857 |
| Aug 6, 2024 | 194.29 | 201.86 | 194.29 | 197.48 | 195.85 | 2.52% | 881,080 |
| Aug 5, 2024 | 199.50 | 199.50 | 192.54 | 192.62 | 191.03 | -6.64% | 894,628 |
| Aug 2, 2024 | 223.00 | 225.69 | 201.88 | 206.31 | 204.61 | -7.48% | 1,227,518 |
| Aug 1, 2024 | 226.68 | 227.87 | 221.02 | 223.00 | 221.16 | -1.08% | 1,281,435 |