Home

Reinsurance Group of America, Incorporated Common Stock (RGA)

194.81
-2.88 (-1.46%)
NYSE · Last Trade: Jul 19th, 7:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025197.62197.99194.58194.81416,159194.81
7/17/2025192.80197.94192.80197.69391,705197.69
7/16/2025193.08194.67190.96193.96439,706193.96
7/15/2025195.98196.75192.04192.29360,841192.29
7/14/2025193.59197.59193.55196.93259,760196.93
7/11/2025195.07196.13192.73194.49412,683194.49
7/10/2025196.43198.08195.30196.65351,906196.65
7/09/2025197.70198.68195.02195.28232,776195.28
7/08/2025194.91199.10194.91197.74344,266197.74
7/07/2025196.89199.10193.68194.41334,112194.41
7/03/2025196.09199.26196.09197.79227,886197.79
7/02/2025199.10199.41194.34196.09519,329196.09
7/01/2025198.47200.78197.22199.23301,267199.23
6/30/2025198.02199.03196.52198.36261,244198.36
6/27/2025198.80199.91196.39197.48509,455197.48
6/26/2025196.33198.91195.71198.74227,393198.74
6/25/2025197.68199.19194.66195.42267,781195.42
6/24/2025199.06200.26197.32197.53195,032197.53
6/23/2025195.08198.67194.32198.20247,142198.20
6/20/2025196.72198.48195.05195.79480,901195.79
6/18/2025194.74197.22194.06195.50502,783195.50
6/17/2025196.03197.01194.08195.03310,363195.03
6/16/2025197.70199.55197.00198.10271,509198.10
6/13/2025197.23198.54195.39196.94259,807196.94
6/12/2025196.50199.35195.77198.96309,417198.96
6/11/2025202.52203.13197.43198.25639,895198.25
6/10/2025203.19203.76200.58201.92341,493201.92
6/09/2025205.96205.96201.08203.20366,197203.20
6/06/2025204.53206.39203.47206.07257,722206.07
6/05/2025199.87202.33197.82201.32424,781201.32
6/04/2025204.44204.44199.60199.62504,893199.62
6/03/2025203.17205.29200.39203.63367,192203.63
6/02/2025202.31203.89200.21203.70389,529203.70
5/30/2025203.76204.25201.49203.29429,580203.29
5/29/2025202.28204.27200.59204.02317,823204.02
5/28/2025203.79204.52200.31200.69275,653200.69
5/27/2025202.37204.91201.08204.36338,688204.36
5/23/2025197.32200.46196.74199.61373,744199.61
5/22/2025203.55204.51201.92202.89262,678202.89
5/21/2025206.65208.29203.70203.75317,065203.75
5/20/2025208.96211.08207.65208.24500,174208.24
5/19/2025204.92210.20204.92209.71421,352209.71
5/16/2025205.61210.13204.57209.12690,128209.12
5/15/2025203.97206.62202.46204.94329,616204.94
5/14/2025206.09206.29202.99204.85359,841204.85
5/13/2025207.73209.00206.12206.41407,606206.41
5/12/2025210.00211.96206.93207.73442,785206.84
5/09/2025202.67205.40202.00204.85471,379203.97
5/08/2025200.65204.29199.97202.06382,296201.19
5/07/2025199.00201.23198.18199.28348,989198.43
5/06/2025194.71200.47193.08198.19525,652197.34
5/05/2025194.71199.42194.71196.19353,453195.35
5/02/2025204.00208.03197.62197.76620,215196.91
5/01/2025186.74187.88184.80186.94701,029186.14
4/30/2025186.00187.53181.53187.31671,532186.51
4/29/2025189.26192.40188.63191.86273,667191.04
4/28/2025188.35191.10188.35190.59299,933189.77
4/25/2025191.00192.00187.06187.99411,540187.19
4/24/2025188.27192.54186.29191.55266,702190.73
4/23/2025189.55194.80187.80189.13319,364188.32
4/22/2025184.76187.08182.15186.83226,698186.03
4/21/2025183.07183.07178.25181.28349,049180.50