Reinsurance Group of America, Incorporated Common Stock (RGA)

208.41
-2.42 (-1.15%)
NYSE · Last Trade: Mar 5th, 12:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026212.09212.47208.59210.83412,028210.83
3/03/2026213.48213.66206.00212.84584,522212.84
3/02/2026214.18218.04213.28216.97334,086216.97
2/27/2026219.34219.34212.63215.73486,899215.73
2/26/2026221.09223.99218.33220.42229,159220.42
2/25/2026219.90220.32216.92220.06315,058220.06
2/24/2026215.53218.94215.53218.41345,346218.41
2/23/2026223.23226.71216.21216.58632,064216.58
2/20/2026223.42224.59221.04223.88353,710223.88
2/19/2026222.08223.52221.29222.82368,607222.82
2/18/2026222.00223.43220.24222.57321,305222.57
2/17/2026220.86223.95217.07221.88636,066221.88
2/13/2026222.89225.28218.59219.74735,448218.81
2/12/2026220.69225.24218.88224.44614,813223.49
2/11/2026218.85222.44217.57220.70544,421219.77
2/10/2026218.65221.06213.59217.51411,893216.59
2/09/2026226.71226.71218.00219.32452,260218.39
2/06/2026220.50229.21218.58225.361,271,834224.41
2/05/2026205.99207.92204.50205.99655,803205.12
2/04/2026203.91207.53201.63205.08453,593204.21
2/03/2026203.72207.73202.04202.53374,379201.67
2/02/2026202.51205.95200.18205.15457,418204.28
1/30/2026198.53203.16196.50202.75497,667201.89
1/29/2026198.34199.50196.04199.40377,994198.56
1/28/2026196.08197.16195.54196.74229,556195.91
1/27/2026198.50199.24195.58196.61217,745195.78
1/26/2026196.33198.70196.33198.57303,263197.73
1/23/2026194.89195.39192.41195.08242,834194.25
1/22/2026194.40196.47192.60196.16313,562195.33
1/21/2026195.05198.97193.59194.42458,589193.60
1/20/2026192.77195.00192.70194.33357,443193.51
1/16/2026195.27196.47193.34194.84291,246194.01
1/15/2026198.74199.63196.19196.73264,739195.90
1/14/2026197.96199.43197.11198.03310,527197.19
1/13/2026201.87203.07197.03197.93309,598197.09
1/12/2026199.74202.23198.39202.13290,547201.28
1/09/2026201.82203.37201.43201.47262,581200.62
1/08/2026200.85204.31200.46202.44516,685201.58
1/07/2026200.94203.25199.62201.04389,420200.19
1/06/2026202.60203.76198.04201.92594,921201.06
1/05/2026201.57207.34201.57204.68552,174203.81
1/02/2026203.28204.68201.90203.44500,017202.58
12/31/2025203.77205.27199.80203.46392,238202.60
12/30/2025205.44205.80204.01204.86305,227203.99
12/29/2025205.74206.25204.51204.96284,761204.09
12/26/2025206.50208.05201.90205.59214,912204.72
12/24/2025207.00207.00205.31206.52189,991205.65
12/23/2025207.78208.79205.79206.45347,729205.58
12/22/2025206.06209.08203.78207.02406,364206.14
12/19/2025203.40207.43203.40205.70866,243204.83
12/18/2025202.25204.12200.79203.78787,554202.92
12/17/2025200.45204.54200.25203.13602,503202.27
12/16/2025203.97206.01201.45202.40684,870201.54
12/15/2025205.35207.06201.23203.98483,602203.12
12/12/2025203.66204.59201.57203.37397,042202.51
12/11/2025198.65203.18196.63202.93569,712202.07
12/10/2025193.16198.23192.49197.67573,374196.83
12/09/2025189.28194.39187.03193.02456,987192.20
12/08/2025192.24193.15186.74188.64406,594187.84
12/05/2025192.42194.49191.92192.76494,781191.94