Home

Reinsurance Group of America, Incorporated Common Stock (RGA)

194.79
+1.35 (0.70%)
NYSE · Last Trade: Sep 2nd, 3:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Reinsurance Group of America, Incorporated Common Stock (RGA)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025193.66195.68193.66194.79303,349194.79
8/28/2025194.38194.67191.97193.44270,770193.44
8/27/2025191.94194.72191.94194.02362,779194.02
8/26/2025190.95192.84190.51192.47313,742192.47
8/25/2025192.95194.51191.04191.11215,121191.11
8/22/2025191.52195.94191.52193.58284,380193.58
8/21/2025192.10192.22189.85191.35176,453191.35
8/20/2025190.56192.40190.15192.40429,465192.40
8/19/2025188.27191.53187.51189.12253,696189.12
8/18/2025187.59188.05186.17188.05403,003188.05
8/15/2025190.09190.09187.31188.18360,567188.18
8/14/2025189.34189.73187.57189.22280,971189.22
8/13/2025186.14189.97186.14189.97424,720189.97
8/12/2025187.03188.43185.81186.29285,296186.29
8/11/2025186.78189.70185.87186.23523,051185.30
8/08/2025182.91187.22182.64186.45508,000185.52
8/07/2025184.35185.13181.11181.91640,981181.00
8/06/2025183.40184.43181.30183.69693,358182.77
8/05/2025177.75185.68176.96183.101,020,413182.19
8/04/2025180.02181.03175.28177.101,159,942176.22
8/01/2025176.16178.65165.52177.331,819,821176.44
7/31/2025189.47193.84189.47192.45511,184191.49
7/30/2025193.09194.95189.27190.51409,293189.56
7/29/2025195.50196.30192.03193.79519,373192.82
7/28/2025196.63197.20193.98194.60242,920193.63
7/25/2025194.01196.55193.36196.55205,688195.57
7/24/2025195.80196.08193.63193.81248,831192.84
7/23/2025198.20198.20195.16196.77274,733195.79
7/22/2025192.43196.50191.00195.66324,884194.68
7/21/2025194.80194.91191.58191.70287,470190.74
7/18/2025197.62197.99194.58194.81416,159193.84
7/17/2025192.80197.94192.80197.69391,705196.70
7/16/2025193.08194.67190.96193.96439,706192.99
7/15/2025195.98196.75192.04192.29360,841191.33
7/14/2025193.59197.59193.55196.93259,760195.95
7/11/2025195.07196.13192.73194.49412,683193.52
7/10/2025196.43198.08195.30196.65351,906195.67
7/09/2025197.70198.68195.02195.28232,776194.31
7/08/2025194.91199.10194.91197.74344,266196.75
7/07/2025196.89199.10193.68194.41334,112193.44
7/03/2025196.09199.26196.09197.79227,886196.80
7/02/2025199.10199.41194.34196.09519,329195.11
7/01/2025198.47200.78197.22199.23301,267198.24
6/30/2025198.02199.03196.52198.36261,244197.37
6/27/2025198.80199.91196.39197.48509,455196.49
6/26/2025196.33198.91195.71198.74227,393197.75
6/25/2025197.68199.19194.66195.42267,781194.44
6/24/2025199.06200.26197.32197.53195,032196.54
6/23/2025195.08198.67194.32198.20247,142197.21
6/20/2025196.72198.48195.05195.79480,901194.81
6/18/2025194.74197.22194.06195.50502,783194.52
6/17/2025196.03197.01194.08195.03310,363194.06
6/16/2025197.70199.55197.00198.10271,509197.11
6/13/2025197.23198.54195.39196.94259,807195.96
6/12/2025196.50199.35195.77198.96309,417197.97
6/11/2025202.52203.13197.43198.25639,895197.26
6/10/2025203.19203.76200.58201.92341,493200.91
6/09/2025205.96205.96201.08203.20366,197202.19
6/06/2025204.53206.39203.47206.07257,722205.04
6/05/2025199.87202.33197.82201.32424,781200.31
6/04/2025204.44204.44199.60199.62504,893198.62
6/03/2025203.17205.29200.39203.63367,192202.61
6/02/2025202.31203.89200.21203.70389,529202.68