Reinsurance Group of America, Incorporated Common Stock (RGA)

218.41
+1.83 (0.84%)
NYSE · Last Trade: Feb 25th, 2:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/2026222.89225.28218.59219.74735,448219.74
2/12/2026220.69225.24218.88224.44614,813224.44
2/11/2026218.85222.44217.57220.70544,421220.70
2/10/2026218.65221.06213.59217.51411,893217.51
2/09/2026226.71226.71218.00219.32452,260219.32
2/06/2026220.50229.21218.58225.361,271,834225.36
2/05/2026205.99207.92204.50205.99655,803205.99
2/04/2026203.91207.53201.63205.08453,593205.08
2/03/2026203.72207.73202.04202.53374,379202.53
2/02/2026202.51205.95200.18205.15457,418205.15
1/30/2026198.53203.16196.50202.75497,667202.75
1/29/2026198.34199.50196.04199.40377,994199.40
1/28/2026196.08197.16195.54196.74229,556196.74
1/27/2026198.50199.24195.58196.61217,745196.61
1/26/2026196.33198.70196.33198.57303,263198.57
1/23/2026194.89195.39192.41195.08242,834195.08
1/22/2026194.40196.47192.60196.16313,562196.16
1/21/2026195.05198.97193.59194.42458,589194.42
1/20/2026192.77195.00192.70194.33357,443194.33
1/16/2026195.27196.47193.34194.84291,246194.84
1/15/2026198.74199.63196.19196.73264,739196.73
1/14/2026197.96199.43197.11198.03310,527198.03
1/13/2026201.87203.07197.03197.93309,598197.93
1/12/2026199.74202.23198.39202.13290,547202.13
1/09/2026201.82203.37201.43201.47262,581201.47
1/08/2026200.85204.31200.46202.44516,685202.44
1/07/2026200.94203.25199.62201.04389,420201.04
1/06/2026202.60203.76198.04201.92594,921201.92
1/05/2026201.57207.34201.57204.68552,174204.68
1/02/2026203.28204.68201.90203.44500,017203.44
12/31/2025203.77205.27199.80203.46392,238203.46
12/30/2025205.44205.80204.01204.86305,227204.86
12/29/2025205.74206.25204.51204.96284,761204.96
12/26/2025206.50208.05201.90205.59214,912205.59
12/24/2025207.00207.00205.31206.52189,991206.52
12/23/2025207.78208.79205.79206.45347,729206.45
12/22/2025206.06209.08203.78207.02406,364207.02
12/19/2025203.40207.43203.40205.70866,243205.70
12/18/2025202.25204.12200.79203.78787,554203.78
12/17/2025200.45204.54200.25203.13602,503203.13
12/16/2025203.97206.01201.45202.40684,870202.40
12/15/2025205.35207.06201.23203.98483,602203.98
12/12/2025203.66204.59201.57203.37397,042203.37
12/11/2025198.65203.18196.63202.93569,712202.93
12/10/2025193.16198.23192.49197.67573,374197.67
12/09/2025189.28194.39187.03193.02456,987193.02
12/08/2025192.24193.15186.74188.64406,594188.64
12/05/2025192.42194.49191.92192.76494,781192.76
12/04/2025188.29193.19188.29192.61528,730192.61
12/03/2025192.40194.50188.95189.32502,597189.32
12/02/2025193.15193.43191.30192.62410,920192.62
12/01/2025190.07193.47189.63192.69416,237192.69
11/28/2025189.62191.97188.94189.87161,322189.87
11/26/2025190.17192.62189.96190.76313,818190.76
11/25/2025188.78191.19187.72189.95516,941189.95