Skip to main content
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
205.44
+0.50 (0.24%)
May 16, 2025, 9:45 AM - Market open

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2025203.97206.62202.46204.94204.940.04%310,604
May 14, 2025206.09206.30202.99204.85204.85-0.76%359,841
May 13, 2025207.73209.00206.12206.41206.41-0.64%407,606
May 12, 2025210.00211.96206.93207.73206.841.41%442,785
May 9, 2025202.67205.40202.00204.85203.971.38%471,379
May 8, 2025200.65204.29199.97202.06201.191.40%382,296
May 7, 2025199.00201.23198.18199.28198.420.55%348,989
May 6, 2025194.71200.47193.08198.19197.341.02%525,652
May 5, 2025194.71199.42194.71196.19195.35-0.79%353,495
May 2, 2025204.00208.03197.62197.76196.915.79%620,215
May 1, 2025186.74187.88184.80186.94186.14-0.20%701,029
Apr 30, 2025186.00187.53181.53187.31186.51-2.37%671,532
Apr 29, 2025189.26192.40188.63191.86191.040.67%273,667
Apr 28, 2025188.35191.10188.35190.59189.771.38%299,933
Apr 25, 2025191.00192.00187.06187.99187.18-1.86%411,540
Apr 24, 2025188.27192.55186.29191.55190.731.28%266,702
Apr 23, 2025189.55194.80187.80189.13188.321.23%319,364
Apr 22, 2025184.76187.08182.15186.83186.033.06%226,698
Apr 21, 2025183.07183.07178.25181.28180.50-1.86%349,049
Apr 17, 2025183.75185.52181.28184.71183.921.15%370,975
Apr 16, 2025183.48185.48180.71182.61181.830.10%414,124
Apr 15, 2025181.44184.16180.61182.43181.650.73%378,434
Apr 14, 2025181.50183.28178.93181.11180.331.67%405,246
Apr 11, 2025173.50178.45171.42178.14177.382.63%557,960
Apr 10, 2025177.64178.65169.35173.57172.83-4.58%511,486
Apr 9, 2025165.75182.92164.58181.90181.127.93%462,463
Apr 8, 2025175.76178.01166.58168.53167.810.12%440,901
Apr 7, 2025165.39177.13159.25168.32167.60-2.37%837,324
Apr 4, 2025178.22178.22170.19172.40171.66-7.86%874,362
Apr 3, 2025189.38192.46186.42187.11186.31-6.43%597,302
Apr 2, 2025194.30200.65193.69199.96199.100.85%293,621
Apr 1, 2025196.63198.89194.48198.27197.420.70%317,770
Mar 31, 2025193.61198.26193.41196.90196.060.53%314,653
Mar 28, 2025201.33203.23194.35195.86195.02-2.70%278,860
Mar 27, 2025201.46202.61199.27201.29200.43-0.16%285,816
Mar 26, 2025202.44206.13200.92201.61200.740.12%287,068
Mar 25, 2025198.76201.87197.99201.36200.501.50%466,612
Mar 24, 2025193.42198.64192.02198.39197.543.40%428,776
Mar 21, 2025191.08193.94189.87191.86191.040.15%1,184,683
Mar 20, 2025190.57192.96190.35191.58190.76-0.25%352,046
Mar 19, 2025191.27193.16189.39192.06191.240.76%427,764
Mar 18, 2025193.44193.52190.09190.62189.80-1.27%368,065
Mar 17, 2025190.15194.22190.15193.08192.250.83%371,608
Mar 14, 2025188.92192.03188.30191.50190.682.95%418,938
Mar 13, 2025188.86189.74184.54186.01185.21-0.99%337,113
Mar 12, 2025190.26191.00184.63187.87187.060.32%466,590
Mar 11, 2025184.96189.27182.78187.27186.470.64%792,979
Mar 10, 2025188.11190.46183.73186.07185.27-2.37%597,953
Mar 7, 2025192.04194.33188.36190.59189.77-1.25%548,553
Mar 6, 2025193.84196.02190.90193.00192.17-1.30%380,075