Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
245.29
-0.95 (-0.39%)
Oct 1, 2026, 2:32 PM EDT - Market open
RGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 245.00 | 248.61 | 243.75 | 245.41 | - | -0.34% | 171,367 |
| Sep 30, 2026 | 251.74 | 253.95 | 246.11 | 246.24 | 246.24 | -2.65% | 397,301 |
| Sep 29, 2026 | 251.92 | 253.95 | 250.51 | 252.94 | 252.94 | -0.01% | 372,996 |
| Sep 28, 2026 | 248.44 | 255.87 | 247.18 | 252.97 | 252.97 | 1.74% | 499,391 |
| Sep 25, 2026 | 246.49 | 250.49 | 245.59 | 248.65 | 248.65 | 1.32% | 295,197 |
| Sep 24, 2026 | 248.21 | 249.67 | 245.16 | 245.41 | 245.41 | -0.54% | 274,469 |
| Sep 23, 2026 | 244.84 | 249.29 | 244.00 | 246.75 | 246.75 | 0.38% | 307,962 |
| Sep 22, 2026 | 246.31 | 248.70 | 243.77 | 245.82 | 245.82 | 0.28% | 515,514 |
| Sep 21, 2026 | 246.74 | 248.11 | 244.46 | 245.13 | 245.13 | -0.22% | 250,218 |
| Sep 18, 2026 | 244.54 | 245.80 | 241.84 | 245.68 | 245.68 | -0.04% | 614,799 |
| Sep 17, 2026 | 249.59 | 250.42 | 245.63 | 245.77 | 245.77 | -0.94% | 251,773 |
| Sep 16, 2026 | 247.59 | 250.73 | 245.68 | 248.09 | 248.09 | -0.11% | 232,275 |
| Sep 15, 2026 | 248.05 | 248.75 | 245.39 | 248.36 | 248.36 | -0.28% | 251,074 |
| Sep 14, 2026 | 249.61 | 250.98 | 247.55 | 249.05 | 249.05 | 0.13% | 215,735 |
| Sep 11, 2026 | 249.75 | 250.46 | 245.36 | 248.72 | 248.72 | 0.51% | 284,642 |
| Sep 10, 2026 | 247.17 | 248.33 | 244.75 | 247.45 | 247.45 | 0.99% | 282,202 |
| Sep 9, 2026 | 247.15 | 247.76 | 244.48 | 245.03 | 245.03 | -0.85% | 268,825 |
| Sep 8, 2026 | 250.74 | 252.28 | 246.87 | 247.14 | 247.14 | -2.42% | 426,196 |
| Sep 4, 2026 | 252.96 | 254.67 | 252.25 | 253.27 | 253.27 | -1.03% | 245,582 |
| Sep 3, 2026 | 253.95 | 257.81 | 253.95 | 255.91 | 255.91 | 1.40% | 332,206 |
| Sep 2, 2026 | 248.00 | 253.34 | 247.84 | 252.37 | 252.37 | 1.88% | 321,870 |
| Sep 1, 2026 | 247.99 | 250.95 | 246.04 | 247.72 | 247.72 | 0.68% | 404,820 |
| Aug 31, 2026 | 244.76 | 246.26 | 243.63 | 246.04 | 246.04 | 0.20% | 317,570 |
| Aug 28, 2026 | 246.55 | 246.98 | 243.98 | 245.54 | 245.54 | -0.20% | 176,836 |
| Aug 27, 2026 | 245.06 | 247.14 | 243.01 | 246.02 | 246.02 | -0.21% | 182,838 |
| Aug 26, 2026 | 244.70 | 248.24 | 244.22 | 246.55 | 246.55 | 0.85% | 234,298 |
| Aug 25, 2026 | 245.65 | 247.19 | 243.22 | 244.46 | 244.46 | -0.45% | 233,270 |
| Aug 24, 2026 | 243.38 | 247.39 | 241.45 | 245.57 | 245.57 | 1.00% | 280,703 |
| Aug 21, 2026 | 244.23 | 244.81 | 242.34 | 243.13 | 243.13 | 0.24% | 262,442 |
| Aug 20, 2026 | 240.00 | 244.77 | 239.23 | 242.55 | 242.55 | 0.77% | 297,983 |
| Aug 19, 2026 | 244.96 | 245.17 | 239.68 | 240.70 | 240.70 | -1.52% | 442,895 |
| Aug 18, 2026 | 245.48 | 247.82 | 244.42 | 244.42 | 244.42 | -0.64% | 322,420 |
| Aug 17, 2026 | 248.82 | 250.92 | 246.57 | 246.98 | 246.00 | -0.99% | 598,428 |
| Aug 14, 2026 | 250.25 | 251.00 | 242.18 | 249.45 | 248.46 | -0.37% | 264,559 |
| Aug 13, 2026 | 248.00 | 250.71 | 246.73 | 250.38 | 249.39 | 1.75% | 379,435 |
| Aug 12, 2026 | 243.97 | 247.20 | 243.84 | 246.08 | 245.10 | 0.58% | 405,508 |
| Aug 11, 2026 | 245.00 | 246.08 | 242.48 | 244.65 | 243.68 | 1.05% | 382,525 |
| Aug 10, 2026 | 245.18 | 247.22 | 241.44 | 242.10 | 241.14 | -1.72% | 409,815 |
| Aug 7, 2026 | 246.77 | 248.13 | 239.74 | 246.33 | 245.35 | 4.24% | 512,656 |
| Aug 6, 2026 | 239.25 | 239.38 | 235.96 | 236.31 | 235.37 | -0.03% | 322,937 |
| Aug 5, 2026 | 238.05 | 238.89 | 235.26 | 236.38 | 235.44 | 0.08% | 357,444 |
| Aug 4, 2026 | 233.21 | 237.34 | 232.41 | 236.19 | 235.25 | -0.08% | 482,546 |
| Aug 3, 2026 | 238.01 | 239.58 | 235.11 | 236.37 | 235.43 | -0.20% | 272,587 |
| Jul 31, 2026 | 237.12 | 239.47 | 235.72 | 236.85 | 235.91 | -0.51% | 238,196 |
| Jul 30, 2026 | 237.42 | 239.50 | 233.85 | 238.06 | 237.12 | 0.40% | 302,242 |
| Jul 29, 2026 | 241.00 | 242.55 | 236.70 | 237.11 | 236.17 | -2.28% | 613,662 |
| Jul 28, 2026 | 240.69 | 242.99 | 237.93 | 242.64 | 241.68 | 1.52% | 327,253 |
| Jul 27, 2026 | 239.60 | 241.64 | 238.49 | 239.00 | 238.05 | 0.03% | 230,879 |
| Jul 24, 2026 | 235.42 | 240.79 | 234.72 | 238.92 | 237.97 | 1.98% | 329,157 |
| Jul 23, 2026 | 235.00 | 236.27 | 232.03 | 234.28 | 233.35 | -0.44% | 328,886 |