Skip to main content
logo
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
210.60
-2.21 (-1.04%)
May 8, 2026, 4:00 PM EDT - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026214.81221.90207.61210.60210.60-1.04%629,813
May 7, 2026215.89216.26212.80212.81212.81-0.83%586,370
May 6, 2026215.45217.02213.68214.59214.590.53%724,345
May 5, 2026211.84215.46211.84213.46213.461.09%425,393
May 4, 2026207.44212.06207.44211.16211.161.19%429,299
May 1, 2026212.42213.30208.59208.68208.68-1.31%379,761
Apr 30, 2026206.76212.04204.28211.46211.461.70%295,934
Apr 29, 2026209.10209.94207.04207.92207.92-0.96%227,365
Apr 28, 2026211.56212.81208.63209.93209.930.13%239,744
Apr 27, 2026208.76211.65207.43209.66209.660.28%314,032
Apr 24, 2026208.64210.72206.96209.07209.07-0.24%287,768
Apr 23, 2026207.09209.76206.11209.58209.581.18%309,712
Apr 22, 2026209.32209.32204.85207.14207.14-1.31%290,807
Apr 21, 2026212.66212.66208.36209.90209.90-1.09%317,478
Apr 20, 2026210.52213.97210.42212.22212.220.54%339,986
Apr 17, 2026208.73212.59207.23211.07211.071.12%254,815
Apr 16, 2026208.71211.32207.46208.73208.730.47%273,774
Apr 15, 2026206.04209.33205.26207.75207.750.90%337,563
Apr 14, 2026205.73208.04204.45205.89205.89-0.26%304,476
Apr 13, 2026203.12206.49200.39206.43206.430.67%251,989
Apr 10, 2026207.16207.16202.39205.05205.05-1.80%346,956
Apr 9, 2026209.20212.70207.82208.80208.80-1.18%273,965
Apr 8, 2026212.91214.00210.17211.30211.301.42%441,415
Apr 7, 2026207.32210.50205.39208.35208.35-0.13%281,517
Apr 6, 2026203.60208.73202.86208.63208.631.69%320,768
Apr 2, 2026202.69207.74200.35205.16205.160.44%226,557
Apr 1, 2026204.02207.02203.17204.26204.260.05%226,560
Mar 31, 2026203.37205.54201.03204.16204.161.96%225,598
Mar 30, 2026200.12202.44198.48200.24200.240.71%247,161
Mar 27, 2026203.87204.54198.23198.82198.82-2.66%231,879
Mar 26, 2026204.51206.24203.06204.26204.26-0.13%198,811
Mar 25, 2026205.48205.49202.49204.52204.520.55%204,297
Mar 24, 2026199.69204.25199.10203.40203.401.18%268,894
Mar 23, 2026202.03202.95200.03201.03201.031.54%271,201
Mar 20, 2026200.34201.95196.43197.99197.99-1.25%571,437
Mar 19, 2026202.16203.23198.11200.50200.50-1.22%228,671
Mar 18, 2026205.70208.44202.91202.98202.98-1.37%350,129
Mar 17, 2026204.02209.00204.02205.80205.801.70%263,526
Mar 16, 2026202.37204.60201.75202.35202.350.42%347,562
Mar 13, 2026206.22206.22201.26201.51201.51-1.70%334,822
Mar 12, 2026203.25205.36202.28205.00205.00-0.50%288,452
Mar 11, 2026205.95207.22203.48206.02206.02-0.40%263,110
Mar 10, 2026206.52210.58204.08206.85206.850.23%440,922
Mar 9, 2026204.98206.79199.75206.38206.38-0.38%410,698
Mar 6, 2026205.61207.99199.92207.17207.17-0.46%329,681
Mar 5, 2026208.64210.54206.16208.13208.13-1.28%254,306
Mar 4, 2026212.09212.47208.59210.83210.83-0.94%362,386
Mar 3, 2026213.48213.66206.00212.84212.84-1.90%584,521
Mar 2, 2026214.18218.04213.28216.97216.970.57%309,492
Feb 27, 2026219.34219.34212.63215.73215.73-2.13%478,394