Home

Reinsurance Group of America, Incorporated Common Stock (RGA)

199.96
+1.69 (0.85%)
NYSE · Last Trade: Apr 2nd, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2025196.63198.89194.48198.27317,770198.27
3/31/2025193.61198.26193.41196.90314,653196.90
3/28/2025201.33203.23194.35195.86278,860195.86
3/27/2025201.46202.61199.27201.29285,816201.29
3/26/2025202.44206.13200.92201.61287,048201.61
3/25/2025198.76201.87197.99201.36466,612201.36
3/24/2025193.42198.63192.02198.39428,776198.39
3/21/2025191.08193.94189.87191.861,184,683191.86
3/20/2025190.57192.96190.35191.58352,046191.58
3/19/2025191.27193.16189.39192.06427,764192.06
3/18/2025193.44193.52190.09190.62368,065190.62
3/17/2025190.15194.22190.15193.08371,608193.08
3/14/2025188.92192.03188.30191.50418,938191.50
3/13/2025188.86189.74184.54186.01337,113186.01
3/12/2025190.26191.00184.63187.87466,590187.87
3/11/2025184.96189.27182.78187.27792,979187.27
3/10/2025188.11190.46183.72186.07598,125186.07
3/07/2025192.04194.33188.36190.59548,553190.59
3/06/2025193.84196.02190.90193.00380,074193.00
3/05/2025193.40196.03192.47195.55362,673195.55
3/04/2025196.75196.75191.53193.05493,764193.05
3/03/2025204.97205.07197.78198.91419,918198.91
2/28/2025200.81202.96199.74202.69455,431202.69
2/27/2025200.36202.10199.88200.62385,971200.62
2/26/2025199.78201.21197.85199.03340,866199.03
2/25/2025200.82202.00196.98199.79494,412199.79
2/24/2025190.89202.61190.89199.37877,812199.37
2/21/2025197.01198.91189.21189.38831,735189.38
2/20/2025198.11199.57194.42196.11643,402196.11
2/19/2025199.90200.90198.05199.23542,668199.23
2/18/2025199.68202.17199.09200.91566,698200.91
2/14/2025203.96205.33199.51199.85878,524198.96
2/13/2025199.81206.53197.05204.50977,213203.59
2/12/2025195.83200.42193.78199.06876,013198.17
2/11/2025200.56200.56194.46196.651,080,104195.77
2/10/2025206.72209.74200.42200.55989,775199.66
2/07/2025214.19224.00206.13208.471,437,851207.54
2/06/2025230.58231.92227.87230.49626,245229.46
2/05/2025228.87230.69227.02229.50384,201228.48
2/04/2025226.93230.02225.39226.71339,515225.70
2/03/2025221.95229.25221.88227.99396,167226.97
1/31/2025229.85231.97227.46227.86679,089226.84
1/30/2025231.49232.97229.35231.10324,349230.07
1/29/2025229.33231.63226.97229.30405,441228.28
1/28/2025229.37231.96227.12229.94337,336228.92
1/27/2025224.20229.55223.59229.49295,960228.47
1/24/2025224.00225.08223.09224.84354,159223.84
1/23/2025223.65225.79222.69224.28290,001223.28
1/22/2025224.95225.19223.03223.86213,665222.86
1/21/2025224.60225.50221.73224.13417,188223.13
1/17/2025224.72225.58222.73222.98243,928221.99
1/16/2025222.81225.47222.81223.86255,589222.86
1/15/2025223.68224.52221.25223.08244,662222.09
1/14/2025214.70220.34213.78219.61402,711218.63
1/13/2025214.47216.01213.34214.15341,186213.20
1/10/2025219.42221.75213.42216.05433,159215.09
1/08/2025221.22222.02218.37221.84652,726220.85
1/07/2025220.03223.28218.21221.74646,407220.75
1/06/2025218.49221.60217.62218.67623,851217.70
1/03/2025215.93219.44214.33218.67427,030217.70