Skip to main content
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
211.55
-3.55 (-1.65%)
Nov 4, 2024, 4:00 PM EST - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024208.52219.72207.16215.10215.101.90%924,285
Oct 31, 2024212.77213.42210.50211.08211.08-1.79%427,076
Oct 30, 2024211.72216.39211.03214.92214.921.65%317,705
Oct 29, 2024211.85213.18211.06211.43211.43-0.63%351,985
Oct 28, 2024212.19213.80211.50212.78212.781.12%356,391
Oct 25, 2024212.86214.00209.79210.43210.43-0.96%339,229
Oct 24, 2024213.66214.21211.84212.48212.48-0.09%253,385
Oct 23, 2024213.27214.83212.11212.67212.67-0.30%264,312
Oct 22, 2024213.50214.78211.19213.32213.32-0.90%227,291
Oct 21, 2024216.80217.43213.77215.26215.26-0.72%229,612
Oct 18, 2024219.07219.07216.20216.82216.82-1.05%215,989
Oct 17, 2024218.87220.32217.79219.11219.110.22%291,521
Oct 16, 2024216.71218.91216.15218.62218.620.85%439,945
Oct 15, 2024218.17220.21216.64216.77216.77-0.35%290,758
Oct 14, 2024216.95218.55215.01217.53217.530.48%208,175
Oct 11, 2024216.30218.76215.79216.49216.491.06%255,868
Oct 10, 2024220.21222.44213.24214.22214.22-0.99%396,061
Oct 9, 2024212.32216.92210.55216.36216.361.28%282,867
Oct 8, 2024213.61215.33213.25213.63213.631.03%291,518
Oct 7, 2024219.55219.55210.01211.46211.46-3.86%602,566
Oct 4, 2024218.25220.32217.53219.94219.942.46%314,884
Oct 3, 2024216.60217.37213.48214.65214.65-1.37%797,587
Oct 2, 2024216.37218.82216.31217.63217.630.27%235,870
Oct 1, 2024217.29218.06214.81217.04217.04-0.38%222,588
Sep 30, 2024216.06217.99213.91217.87217.871.05%322,306
Sep 27, 2024219.27219.37215.23215.61215.61-1.36%388,963
Sep 26, 2024218.33220.58216.08218.58218.58-0.04%230,478
Sep 25, 2024220.00220.54217.17218.66218.66-0.33%178,674
Sep 24, 2024220.60220.68218.41219.38219.38-0.40%226,244
Sep 23, 2024220.10221.78218.97220.26220.260.29%216,364
Sep 20, 2024217.65219.90216.56219.62219.620.40%838,840
Sep 19, 2024220.67220.67217.59218.74218.740.11%218,107
Sep 18, 2024218.06220.00216.94218.50218.500.71%143,621
Sep 17, 2024219.59219.78215.89216.96216.96-0.74%241,410
Sep 16, 2024214.89219.39214.42218.58218.582.26%231,126
Sep 13, 2024213.35215.00212.70213.74213.740.75%146,478
Sep 12, 2024210.84212.99209.45212.15212.150.72%299,270
Sep 11, 2024209.45210.78205.68210.63210.630.52%236,808
Sep 10, 2024212.53212.55208.12209.54209.54-1.53%210,678
Sep 9, 2024212.90214.25209.47212.80212.800.26%274,634
Sep 6, 2024215.85217.99211.02212.24212.24-1.94%202,247
Sep 5, 2024220.69220.69215.69216.44216.44-1.43%225,643
Sep 4, 2024218.84220.97218.11219.59219.590.68%238,783
Sep 3, 2024220.48221.53217.47218.10218.10-1.20%212,229
Aug 30, 2024217.32220.88216.76220.76220.761.65%258,664
Aug 29, 2024218.77219.65216.16217.18217.18-0.51%207,925
Aug 28, 2024214.08218.74212.06218.29218.293.09%239,762
Aug 27, 2024210.60213.09210.40211.74211.740.69%262,795
Aug 26, 2024212.97213.65209.68210.29210.29-0.70%268,408
Aug 23, 2024209.89212.33209.80211.77211.770.91%205,548
Aug 22, 2024209.11210.57208.28209.87209.870.41%178,713
Aug 21, 2024207.68209.02206.38209.02209.020.88%194,490
Aug 20, 2024208.01208.59206.57207.20207.20-0.68%148,234
Aug 19, 2024209.07210.63207.99208.62208.62-0.36%274,118
Aug 16, 2024207.00210.59207.00209.38209.381.45%282,148
Aug 15, 2024206.20207.80205.12206.38206.380.94%217,939
Aug 14, 2024203.65205.00202.93204.45204.451.35%243,472
Aug 13, 2024203.13203.13199.20201.73201.73-0.63%393,549
Aug 12, 2024203.97205.15202.23203.01202.12-0.15%264,011
Aug 9, 2024201.34203.56199.13203.31202.421.04%456,519
Aug 8, 2024198.50202.64198.50201.21200.331.84%409,230
Aug 7, 2024199.28203.15197.48197.58196.710.05%535,857
Aug 6, 2024194.29201.86194.29197.48196.612.52%881,080
Aug 5, 2024199.50199.50192.54192.62191.77-6.64%894,628
Aug 2, 2024223.00225.69201.88206.31205.40-7.48%1,227,518
Aug 1, 2024226.68227.87221.02223.00222.02-1.08%1,281,435
Jul 31, 2024226.25227.28224.93225.43224.44-0.16%306,766
Jul 30, 2024222.34227.03222.34225.79224.802.15%315,243
Jul 29, 2024222.21223.08220.78221.03220.06-0.25%312,284
Jul 26, 2024219.67223.85219.67221.58220.611.09%461,405
Jul 25, 2024218.66222.74217.48219.18218.220.29%429,069
Jul 24, 2024221.33223.49218.52218.54217.58-1.22%413,186
Jul 23, 2024216.81222.94216.64221.24220.272.88%820,208
Jul 22, 2024214.85216.28214.21215.05214.110.77%378,107
Jul 19, 2024214.56214.56212.06213.40212.46-0.47%367,688
Jul 18, 2024215.15217.34213.85214.41213.47-0.41%499,405
Jul 17, 2024214.21216.66214.21215.30214.350.65%575,176
Jul 16, 2024215.18216.01212.60213.90212.96-0.29%851,762
Jul 15, 2024212.66215.92212.66214.52213.580.88%274,611
Jul 12, 2024212.86213.58212.14212.64211.710.43%301,477
Jul 11, 2024210.29211.99210.29211.74210.810.46%287,723
Jul 10, 2024208.19210.98207.35210.77209.841.65%319,788
Jul 9, 2024206.55208.16204.21207.34206.430.79%223,657
Jul 8, 2024205.19206.71204.09205.72204.820.97%270,258
Jul 5, 2024204.31204.68202.92203.74202.85-0.55%582,826
Jul 3, 2024205.53205.96204.41204.87203.97-0.46%254,916
Jul 2, 2024201.15206.67199.40205.82204.920.38%308,948
Jul 1, 2024206.89207.76204.71205.04204.14-0.11%235,427
Jun 28, 2024205.94207.57203.59205.27204.37-0.41%515,261
Jun 27, 2024205.24206.24203.91206.11205.210.57%217,057
Jun 26, 2024205.98205.98202.09204.94204.04-1.00%245,751
Jun 25, 2024208.54208.81206.01207.02206.11-0.63%216,216
Jun 24, 2024208.19210.33206.53208.34207.430.55%255,300
Jun 21, 2024208.24209.56206.13207.21206.30-0.22%581,218
Jun 20, 2024206.49207.91205.78207.66206.750.62%262,760
Jun 18, 2024204.04207.11203.64206.39205.481.22%306,191
Jun 17, 2024202.17204.03201.40203.90203.000.94%245,507
Jun 14, 2024200.12202.46200.00202.01201.120.25%364,948
Jun 13, 2024205.85205.85198.87201.50200.62-2.41%466,982
Jun 12, 2024202.50207.67202.50206.48205.572.56%680,240