Skip to main content
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
189.38
-6.73 (-3.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025197.01198.92189.21189.38189.38-3.43%831,734
Feb 20, 2025198.11199.57194.42196.11196.11-1.57%643,402
Feb 19, 2025199.90200.90198.05199.23199.23-0.84%542,670
Feb 18, 2025199.68202.17199.09200.91200.910.53%566,698
Feb 14, 2025203.96205.33199.51199.85198.97-2.27%878,524
Feb 13, 2025199.81206.53197.05204.50203.602.73%977,213
Feb 12, 2025195.83200.42193.78199.06198.181.23%876,022
Feb 11, 2025200.56200.56194.46196.65195.78-1.94%1,080,104
Feb 10, 2025206.72209.74200.42200.55199.67-3.80%989,775
Feb 7, 2025214.19224.00206.13208.47207.55-9.55%1,437,851
Feb 6, 2025230.58231.92227.87230.49229.470.43%626,245
Feb 5, 2025228.87230.69227.02229.50228.491.23%384,201
Feb 4, 2025226.93230.02225.39226.71225.71-0.56%339,544
Feb 3, 2025221.95229.25221.88227.99226.980.06%396,966
Jan 31, 2025229.85231.97227.46227.86226.86-1.40%679,089
Jan 30, 2025231.49232.97229.35231.10230.080.78%324,352
Jan 29, 2025229.33231.63226.97229.30228.29-0.28%405,446
Jan 28, 2025229.37231.96227.12229.94228.930.20%337,397
Jan 27, 2025224.20229.55223.59229.49228.482.07%299,513
Jan 24, 2025224.00225.08223.09224.84223.850.25%354,159
Jan 23, 2025223.65225.79222.69224.28223.290.19%290,058
Jan 22, 2025224.95225.20223.03223.86222.87-0.12%213,676
Jan 21, 2025224.60225.50221.73224.13223.140.52%417,188
Jan 17, 2025224.72225.58222.73222.98222.00-0.39%243,928
Jan 16, 2025222.81225.47222.81223.86222.870.35%255,589
Jan 15, 2025223.68224.52221.25223.08222.101.58%244,662
Jan 14, 2025214.70220.34213.78219.61218.642.55%402,714
Jan 13, 2025214.47216.01213.35214.15213.21-0.88%341,186
Jan 10, 2025219.42221.75213.42216.05215.10-2.61%433,159
Jan 8, 2025221.22222.02218.37221.84220.860.05%652,726
Jan 7, 2025220.03223.28218.21221.74220.761.40%646,407
Jan 6, 2025218.49221.61217.62218.67217.71-623,855
Jan 3, 2025215.93219.44214.33218.67217.711.52%427,030
Jan 2, 2025214.51216.43213.85215.39214.440.82%505,789
Dec 31, 2024213.12215.10212.35213.63212.690.58%401,322
Dec 30, 2024209.07215.00208.29212.40211.460.47%423,936
Dec 27, 2024212.02216.27210.43211.41210.48-0.88%333,928
Dec 26, 2024210.20213.79209.09213.29212.351.14%313,164
Dec 24, 2024209.09211.80207.73210.88209.950.85%237,130
Dec 23, 2024206.19209.55205.06209.11208.190.76%316,495
Dec 20, 2024203.89210.66203.59207.54206.631.38%1,120,439
Dec 19, 2024203.03206.91202.26204.71203.811.71%545,282
Dec 18, 2024209.78210.37201.07201.26200.37-3.79%454,845
Dec 17, 2024209.71211.15205.94209.19208.27-1.07%472,705
Dec 16, 2024212.39213.00209.47211.45210.52-0.39%434,202
Dec 13, 2024212.11214.67211.75212.27211.330.44%496,446
Dec 12, 2024211.91214.16211.06211.33210.400.44%268,875
Dec 11, 2024211.04211.05208.21210.41209.48-0.06%467,770
Dec 10, 2024214.84214.84208.39210.53209.60-2.12%337,933
Dec 9, 2024219.55220.22214.34215.09214.14-2.36%500,535
Dec 6, 2024221.38222.69219.33220.30219.33-0.56%239,017
Dec 5, 2024224.34225.40221.06221.53220.55-0.59%294,079
Dec 4, 2024226.12226.12222.01222.84221.86-1.32%305,593
Dec 3, 2024228.46228.92224.37225.81224.81-0.70%378,880
Dec 2, 2024228.92229.04226.19227.41226.41-0.43%421,877
Nov 29, 2024230.22231.23228.15228.40227.39-0.46%227,007
Nov 27, 2024231.64233.16228.93229.46228.45-0.94%276,545
Nov 26, 2024231.00232.84229.10231.64230.620.09%353,154
Nov 25, 2024232.12233.81230.14231.43230.410.32%506,751
Nov 22, 2024229.92232.95229.24230.70229.680.67%427,662
Nov 21, 2024228.15230.27226.61229.17228.160.94%358,581
Nov 20, 2024228.94228.94226.04227.03226.03-0.08%182,850
Nov 19, 2024228.91230.23226.41227.22226.22-1.93%287,735
Nov 18, 2024231.79232.99230.82231.70230.68-0.11%303,859
Nov 15, 2024230.39233.14229.15231.95230.931.06%323,040
Nov 14, 2024232.61232.70227.57229.51228.50-0.37%313,790
Nov 13, 2024228.91231.11228.56230.37229.350.66%374,352
Nov 12, 2024227.20228.94226.55228.86227.850.27%330,881
Nov 11, 2024226.44230.39225.88228.24226.351.87%318,816
Nov 8, 2024222.42225.46221.61224.06222.211.59%326,561
Nov 7, 2024226.56226.56219.86220.56218.74-3.12%331,723
Nov 6, 2024226.31227.71221.45227.66225.786.90%531,159
Nov 5, 2024212.00214.73211.73212.96211.200.67%198,140
Nov 4, 2024213.70215.00211.12211.55209.80-1.65%368,214
Nov 1, 2024208.52219.72207.16215.10213.321.90%924,285
Oct 31, 2024212.77213.42210.50211.08209.34-1.79%427,076
Oct 30, 2024211.72216.39211.03214.92213.141.65%317,705
Oct 29, 2024211.85213.18211.06211.43209.68-0.63%351,985
Oct 28, 2024212.19213.80211.50212.78211.021.12%356,391
Oct 25, 2024212.86214.00209.79210.43208.69-0.96%339,229
Oct 24, 2024213.66214.21211.84212.48210.72-0.09%253,385
Oct 23, 2024213.27214.83212.11212.67210.91-0.30%264,312
Oct 22, 2024213.50214.78211.19213.32211.56-0.90%227,291
Oct 21, 2024216.80217.43213.77215.26213.48-0.72%229,612
Oct 18, 2024219.07219.07216.20216.82215.03-1.05%215,989
Oct 17, 2024218.87220.32217.79219.11217.300.22%291,521
Oct 16, 2024216.71218.91216.15218.62216.810.85%439,945
Oct 15, 2024218.17220.21216.64216.77214.98-0.35%290,758
Oct 14, 2024216.95218.55215.01217.53215.730.48%208,175
Oct 11, 2024216.30218.76215.79216.49214.701.06%255,868
Oct 10, 2024220.21222.44213.24214.22212.45-0.99%396,061
Oct 9, 2024212.32216.92210.55216.36214.571.28%282,867
Oct 8, 2024213.61215.33213.25213.63211.861.03%291,518
Oct 7, 2024219.55219.55210.01211.46209.71-3.86%602,566
Oct 4, 2024218.25220.32217.53219.94218.122.46%314,884
Oct 3, 2024216.60217.37213.48214.65212.88-1.37%797,587
Oct 2, 2024216.37218.82216.31217.63215.830.27%235,870
Oct 1, 2024217.29218.06214.81217.04215.25-0.38%222,588
Sep 30, 2024216.06217.99213.91217.87216.071.05%322,306
Sep 27, 2024219.27219.37215.23215.61213.83-1.36%388,963