Skip to main content
logo
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
200.74
-3.82 (-1.87%)
May 29, 2026, 4:00 PM EDT - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026204.19204.70200.28200.74200.74-1.87%385,635
May 28, 2026204.83206.61203.46204.56204.56-1.07%482,820
May 27, 2026212.56212.79206.61206.78206.78-2.51%402,216
May 26, 2026213.81215.11211.83212.11212.11-0.90%239,151
May 22, 2026215.12215.95212.90214.04214.04-0.53%296,566
May 21, 2026212.88215.75211.21215.17215.170.49%430,469
May 20, 2026211.68215.19209.86214.13214.131.81%293,509
May 19, 2026212.46214.94209.77210.32210.32-1.76%429,401
May 18, 2026209.80215.81209.60215.02214.092.32%348,519
May 15, 2026211.15212.72208.83210.15209.24-0.47%254,769
May 14, 2026209.54212.52207.75211.15210.241.53%278,647
May 13, 2026209.39210.99205.98207.97207.07-1.05%281,874
May 12, 2026220.00220.00207.67210.18209.270.34%345,156
May 11, 2026210.78211.71207.83209.47208.56-0.54%324,288
May 8, 2026214.81221.90207.61210.60209.69-1.04%641,908
May 7, 2026215.89216.26212.80212.81211.89-0.83%589,807
May 6, 2026215.45217.02213.68214.59213.660.53%726,976
May 5, 2026211.84215.46211.84213.46212.541.09%426,903
May 4, 2026207.44212.06207.44211.16210.251.19%434,991
May 1, 2026212.42213.30208.59208.68207.78-1.31%383,221
Apr 30, 2026206.76212.04204.28211.46210.551.70%297,651
Apr 29, 2026209.10209.94207.04207.92207.02-0.96%246,731
Apr 28, 2026211.56212.81208.63209.93209.020.13%239,746
Apr 27, 2026208.76211.65207.43209.66208.750.28%314,032
Apr 24, 2026208.64210.72206.96209.07208.17-0.24%287,768
Apr 23, 2026207.09209.76206.11209.58208.671.18%309,712
Apr 22, 2026209.32209.32204.85207.14206.24-1.31%303,806
Apr 21, 2026212.66212.66208.36209.90208.99-1.09%317,478
Apr 20, 2026210.52213.97210.42212.22211.300.54%370,634
Apr 17, 2026208.73212.59207.23211.07210.161.12%255,427
Apr 16, 2026208.71211.32207.46208.73207.830.47%273,864
Apr 15, 2026206.04209.33205.26207.75206.850.90%337,563
Apr 14, 2026205.73208.04204.45205.89205.00-0.26%304,479
Apr 13, 2026203.12206.49200.39206.43205.540.67%252,114
Apr 10, 2026207.16207.16202.39205.05204.16-1.80%354,890
Apr 9, 2026209.20212.70207.82208.80207.90-1.18%273,977
Apr 8, 2026212.91214.00210.17211.30210.391.42%441,415
Apr 7, 2026207.32210.50205.39208.35207.45-0.13%281,756
Apr 6, 2026203.60208.73202.86208.63207.731.69%344,162
Apr 2, 2026202.69207.74200.35205.16204.270.44%233,930
Apr 1, 2026204.02207.02203.17204.26203.380.05%226,560
Mar 31, 2026203.37205.54201.03204.16203.281.96%304,600
Mar 30, 2026200.12202.44198.48200.24199.370.71%247,161
Mar 27, 2026203.87204.54198.23198.82197.96-2.66%238,644
Mar 26, 2026204.51206.24203.06204.26203.38-0.13%198,812
Mar 25, 2026205.48205.49202.49204.52203.640.55%204,297
Mar 24, 2026199.69204.25199.10203.40202.521.18%268,926
Mar 23, 2026202.03202.95200.03201.03200.161.54%271,201
Mar 20, 2026200.34201.95196.43197.99197.13-1.25%601,227
Mar 19, 2026202.16203.23198.11200.50199.63-1.22%231,220