Home

Reinsurance Group of America, Incorporated Common Stock (RGA)

195.03
-3.07 (-1.55%)
NYSE · Last Trade: Jun 17th, 10:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/2025183.75185.52181.28184.71370,975183.92
4/16/2025183.48185.48180.71182.61414,124181.83
4/15/2025181.44184.16180.61182.43378,434181.65
4/14/2025181.50183.28178.93181.11405,246180.33
4/11/2025173.50178.45171.41178.14557,960177.38
4/10/2025177.64178.65169.35173.57511,501172.83
4/09/2025165.75182.92164.58181.90462,467181.12
4/08/2025175.76178.01166.57168.53440,901167.81
4/07/2025165.39176.88159.25168.32837,063167.60
4/04/2025178.22178.22170.19172.40874,362171.66
4/03/2025189.38192.46186.42187.11597,302186.31
4/02/2025194.30200.65193.69199.96293,621199.10
4/01/2025196.63198.89194.48198.27317,770197.42
3/31/2025193.61198.26193.41196.90314,653196.06
3/28/2025201.33203.23194.35195.86278,860195.02
3/27/2025201.46202.61199.27201.29285,816200.43
3/26/2025202.44206.13200.92201.61287,068200.75
3/25/2025198.76201.87197.99201.36466,612200.50
3/24/2025193.42198.63192.02198.39428,776197.54
3/21/2025191.08193.94189.87191.861,184,683191.04
3/20/2025190.57192.96190.35191.58352,046190.76
3/19/2025191.27193.16189.39192.06427,764191.24
3/18/2025193.44193.52190.09190.62368,065189.80