Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
194.27
-1.59 (-0.81%)
Mar 31, 2025, 9:31 AM EDT - Market open
RGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 201.33 | 203.23 | 194.35 | 195.86 | 195.86 | -2.70% | 278,860 |
| Mar 27, 2025 | 201.46 | 202.61 | 199.27 | 201.29 | 201.29 | -0.16% | 285,816 |
| Mar 26, 2025 | 202.44 | 206.13 | 200.92 | 201.61 | 201.61 | 0.12% | 287,068 |
| Mar 25, 2025 | 198.76 | 201.87 | 197.99 | 201.36 | 201.36 | 1.50% | 466,612 |
| Mar 24, 2025 | 193.42 | 198.64 | 192.02 | 198.39 | 198.39 | 3.40% | 428,776 |
| Mar 21, 2025 | 191.08 | 193.94 | 189.87 | 191.86 | 191.86 | 0.15% | 1,184,683 |
| Mar 20, 2025 | 190.57 | 192.96 | 190.35 | 191.58 | 191.58 | -0.25% | 352,046 |
| Mar 19, 2025 | 191.27 | 193.16 | 189.39 | 192.06 | 192.06 | 0.76% | 427,764 |
| Mar 18, 2025 | 193.44 | 193.52 | 190.09 | 190.62 | 190.62 | -1.27% | 368,065 |
| Mar 17, 2025 | 190.15 | 194.22 | 190.15 | 193.08 | 193.08 | 0.83% | 371,608 |
| Mar 14, 2025 | 188.92 | 192.03 | 188.30 | 191.50 | 191.50 | 2.95% | 418,938 |
| Mar 13, 2025 | 188.86 | 189.74 | 184.54 | 186.01 | 186.01 | -0.99% | 337,113 |
| Mar 12, 2025 | 190.26 | 191.00 | 184.63 | 187.87 | 187.87 | 0.32% | 466,590 |
| Mar 11, 2025 | 184.96 | 189.27 | 182.78 | 187.27 | 187.27 | 0.64% | 792,979 |
| Mar 10, 2025 | 188.11 | 190.46 | 183.73 | 186.07 | 186.07 | -2.37% | 597,953 |
| Mar 7, 2025 | 192.04 | 194.33 | 188.36 | 190.59 | 190.59 | -1.25% | 548,553 |
| Mar 6, 2025 | 193.84 | 196.02 | 190.90 | 193.00 | 193.00 | -1.30% | 380,075 |
| Mar 5, 2025 | 193.40 | 196.03 | 192.47 | 195.55 | 195.55 | 1.30% | 362,673 |
| Mar 4, 2025 | 196.75 | 196.75 | 191.53 | 193.05 | 193.05 | -2.95% | 493,764 |
| Mar 3, 2025 | 204.97 | 205.08 | 197.78 | 198.91 | 198.91 | -1.86% | 419,918 |
| Feb 28, 2025 | 200.81 | 202.96 | 199.74 | 202.69 | 202.69 | 1.03% | 455,431 |
| Feb 27, 2025 | 200.36 | 202.10 | 199.88 | 200.62 | 200.62 | 0.80% | 385,992 |
| Feb 26, 2025 | 199.78 | 201.21 | 197.86 | 199.03 | 199.03 | -0.38% | 340,870 |
| Feb 25, 2025 | 200.82 | 202.00 | 196.98 | 199.79 | 199.79 | 0.21% | 494,413 |
| Feb 24, 2025 | 190.89 | 202.61 | 190.89 | 199.37 | 199.37 | 5.28% | 877,814 |
| Feb 21, 2025 | 197.01 | 198.92 | 189.21 | 189.38 | 189.38 | -3.43% | 831,734 |
| Feb 20, 2025 | 198.11 | 199.57 | 194.42 | 196.11 | 196.11 | -1.57% | 643,402 |
| Feb 19, 2025 | 199.90 | 200.90 | 198.05 | 199.23 | 199.23 | -0.84% | 542,670 |
| Feb 18, 2025 | 199.68 | 202.17 | 199.09 | 200.91 | 200.91 | 0.53% | 566,698 |
| Feb 14, 2025 | 203.96 | 205.33 | 199.51 | 199.85 | 198.97 | -2.27% | 878,524 |
| Feb 13, 2025 | 199.81 | 206.53 | 197.05 | 204.50 | 203.60 | 2.73% | 977,213 |
| Feb 12, 2025 | 195.83 | 200.42 | 193.78 | 199.06 | 198.18 | 1.23% | 876,022 |
| Feb 11, 2025 | 200.56 | 200.56 | 194.46 | 196.65 | 195.78 | -1.94% | 1,080,104 |
| Feb 10, 2025 | 206.72 | 209.74 | 200.42 | 200.55 | 199.67 | -3.80% | 989,775 |
| Feb 7, 2025 | 214.19 | 224.00 | 206.13 | 208.47 | 207.55 | -9.55% | 1,437,851 |
| Feb 6, 2025 | 230.58 | 231.92 | 227.87 | 230.49 | 229.47 | 0.43% | 626,245 |
| Feb 5, 2025 | 228.87 | 230.69 | 227.02 | 229.50 | 228.49 | 1.23% | 384,201 |
| Feb 4, 2025 | 226.93 | 230.02 | 225.39 | 226.71 | 225.71 | -0.56% | 339,544 |
| Feb 3, 2025 | 221.95 | 229.25 | 221.88 | 227.99 | 226.98 | 0.06% | 396,966 |
| Jan 31, 2025 | 229.85 | 231.97 | 227.46 | 227.86 | 226.86 | -1.40% | 679,089 |
| Jan 30, 2025 | 231.49 | 232.97 | 229.35 | 231.10 | 230.08 | 0.78% | 324,352 |
| Jan 29, 2025 | 229.33 | 231.63 | 226.97 | 229.30 | 228.29 | -0.28% | 405,446 |
| Jan 28, 2025 | 229.37 | 231.96 | 227.12 | 229.94 | 228.93 | 0.20% | 337,397 |
| Jan 27, 2025 | 224.20 | 229.55 | 223.59 | 229.49 | 228.48 | 2.07% | 299,513 |
| Jan 24, 2025 | 224.00 | 225.08 | 223.09 | 224.84 | 223.85 | 0.25% | 354,159 |
| Jan 23, 2025 | 223.65 | 225.79 | 222.69 | 224.28 | 223.29 | 0.19% | 290,058 |
| Jan 22, 2025 | 224.95 | 225.20 | 223.03 | 223.86 | 222.87 | -0.12% | 213,676 |
| Jan 21, 2025 | 224.60 | 225.50 | 221.73 | 224.13 | 223.14 | 0.52% | 417,188 |
| Jan 17, 2025 | 224.72 | 225.58 | 222.73 | 222.98 | 222.00 | -0.39% | 243,928 |
| Jan 16, 2025 | 222.81 | 225.47 | 222.81 | 223.86 | 222.87 | 0.35% | 255,589 |