Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
229.50
+2.47 (1.09%)
Nov 21, 2024, 12:44 PM EST - Market open

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024228.94228.94226.04227.03227.03-0.08%182,850
Nov 19, 2024228.91230.23226.41227.22227.22-1.93%287,735
Nov 18, 2024231.79232.99230.82231.70231.70-0.11%303,859
Nov 15, 2024230.39233.14229.15231.95231.951.06%323,040
Nov 14, 2024232.61232.70227.57229.51229.51-0.37%313,790
Nov 13, 2024228.91231.11228.56230.37230.370.66%374,352
Nov 12, 2024227.20228.94226.55228.86228.860.27%330,881
Nov 11, 2024226.44230.39225.88228.24227.361.87%318,816
Nov 8, 2024222.42225.46221.61224.06223.191.59%326,561
Nov 7, 2024226.56226.56219.86220.56219.71-3.12%331,723
Nov 6, 2024226.31227.71221.45227.66226.786.90%531,159
Nov 5, 2024212.00214.73211.73212.96212.140.67%198,140
Nov 4, 2024213.70215.00211.12211.55210.73-1.65%368,214
Nov 1, 2024208.52219.72207.16215.10214.271.90%924,285
Oct 31, 2024212.77213.42210.50211.08210.26-1.79%427,076
Oct 30, 2024211.72216.39211.03214.92214.091.65%317,705
Oct 29, 2024211.85213.18211.06211.43210.61-0.63%351,985
Oct 28, 2024212.19213.80211.50212.78211.961.12%356,391
Oct 25, 2024212.86214.00209.79210.43209.62-0.96%339,229
Oct 24, 2024213.66214.21211.84212.48211.66-0.09%253,385
Oct 23, 2024213.27214.83212.11212.67211.85-0.30%264,312
Oct 22, 2024213.50214.78211.19213.32212.49-0.90%227,291
Oct 21, 2024216.80217.43213.77215.26214.43-0.72%229,612
Oct 18, 2024219.07219.07216.20216.82215.98-1.05%215,989
Oct 17, 2024218.87220.32217.79219.11218.260.22%291,521
Oct 16, 2024216.71218.91216.15218.62217.770.85%439,945
Oct 15, 2024218.17220.21216.64216.77215.93-0.35%290,758
Oct 14, 2024216.95218.55215.01217.53216.690.48%208,175
Oct 11, 2024216.30218.76215.79216.49215.651.06%255,868
Oct 10, 2024220.21222.44213.24214.22213.39-0.99%396,061
Oct 9, 2024212.32216.92210.55216.36215.521.28%282,867
Oct 8, 2024213.61215.33213.25213.63212.801.03%291,518
Oct 7, 2024219.55219.55210.01211.46210.64-3.86%602,566
Oct 4, 2024218.25220.32217.53219.94219.092.46%314,884
Oct 3, 2024216.60217.37213.48214.65213.82-1.37%797,587
Oct 2, 2024216.37218.82216.31217.63216.790.27%235,870
Oct 1, 2024217.29218.06214.81217.04216.20-0.38%222,588
Sep 30, 2024216.06217.99213.91217.87217.031.05%322,306
Sep 27, 2024219.27219.37215.23215.61214.78-1.36%388,963
Sep 26, 2024218.33220.58216.08218.58217.73-0.04%230,478
Sep 25, 2024220.00220.54217.17218.66217.81-0.33%178,674
Sep 24, 2024220.60220.68218.41219.38218.53-0.40%226,244
Sep 23, 2024220.10221.78218.97220.26219.410.29%216,364
Sep 20, 2024217.65219.90216.56219.62218.770.40%838,840
Sep 19, 2024220.67220.67217.59218.74217.890.11%218,107
Sep 18, 2024218.06220.00216.94218.50217.650.71%143,621
Sep 17, 2024219.59219.78215.89216.96216.12-0.74%241,410
Sep 16, 2024214.89219.39214.42218.58217.732.26%231,126
Sep 13, 2024213.35215.00212.70213.74212.910.75%146,478
Sep 12, 2024210.84212.99209.45212.15211.330.72%299,270
Sep 11, 2024209.45210.78205.68210.63209.810.52%236,808
Sep 10, 2024212.53212.55208.12209.54208.73-1.53%210,678
Sep 9, 2024212.90214.25209.47212.80211.980.26%274,634
Sep 6, 2024215.85217.99211.02212.24211.42-1.94%202,247
Sep 5, 2024220.69220.69215.69216.44215.60-1.43%225,643
Sep 4, 2024218.84220.97218.11219.59218.740.68%238,783
Sep 3, 2024220.48221.53217.47218.10217.26-1.20%212,229
Aug 30, 2024217.32220.88216.76220.76219.911.65%258,664
Aug 29, 2024218.77219.65216.16217.18216.34-0.51%207,925
Aug 28, 2024214.08218.74212.06218.29217.443.09%239,762
Aug 27, 2024210.60213.09210.40211.74210.920.69%262,795
Aug 26, 2024212.97213.65209.68210.29209.48-0.70%268,408
Aug 23, 2024209.89212.33209.80211.77210.950.91%205,548
Aug 22, 2024209.11210.57208.28209.87209.060.41%178,713
Aug 21, 2024207.68209.02206.38209.02208.210.88%194,490
Aug 20, 2024208.01208.59206.57207.20206.40-0.68%148,234
Aug 19, 2024209.07210.63207.99208.62207.81-0.36%274,118
Aug 16, 2024207.00210.59207.00209.38208.571.45%282,148
Aug 15, 2024206.20207.80205.12206.38205.580.94%217,939
Aug 14, 2024203.65205.00202.93204.45203.661.35%243,472
Aug 13, 2024203.13203.13199.20201.73200.95-0.63%393,549
Aug 12, 2024203.97205.15202.23203.01201.34-0.15%264,011
Aug 9, 2024201.34203.56199.13203.31201.631.04%456,519
Aug 8, 2024198.50202.64198.50201.21199.551.84%409,230
Aug 7, 2024199.28203.15197.48197.58195.950.05%535,857
Aug 6, 2024194.29201.86194.29197.48195.852.52%881,080
Aug 5, 2024199.50199.50192.54192.62191.03-6.64%894,628
Aug 2, 2024223.00225.69201.88206.31204.61-7.48%1,227,518
Aug 1, 2024226.68227.87221.02223.00221.16-1.08%1,281,435
Jul 31, 2024226.25227.28224.93225.43223.57-0.16%306,766
Jul 30, 2024222.34227.03222.34225.79223.932.15%315,243
Jul 29, 2024222.21223.08220.78221.03219.21-0.25%312,284
Jul 26, 2024219.67223.85219.67221.58219.751.09%461,405
Jul 25, 2024218.66222.74217.48219.18217.370.29%429,069
Jul 24, 2024221.33223.49218.52218.54216.74-1.22%413,186
Jul 23, 2024216.81222.94216.64221.24219.422.88%820,208
Jul 22, 2024214.85216.28214.21215.05213.280.77%378,107
Jul 19, 2024214.56214.56212.06213.40211.64-0.47%367,688
Jul 18, 2024215.15217.34213.85214.41212.64-0.41%499,405
Jul 17, 2024214.21216.66214.21215.30213.520.65%575,176
Jul 16, 2024215.18216.01212.60213.90212.14-0.29%851,762
Jul 15, 2024212.66215.92212.66214.52212.750.88%274,611
Jul 12, 2024212.86213.58212.14212.64210.890.43%301,477
Jul 11, 2024210.29211.99210.29211.74209.990.46%287,723
Jul 10, 2024208.19210.98207.35210.77209.031.65%319,788
Jul 9, 2024206.55208.16204.21207.34205.630.79%223,657
Jul 8, 2024205.19206.71204.09205.72204.020.97%270,258
Jul 5, 2024204.31204.68202.92203.74202.06-0.55%582,826
Jul 3, 2024205.53205.96204.41204.87203.18-0.46%254,916
Jul 2, 2024201.15206.67199.40205.82204.120.38%308,948