Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
192.76
+0.15 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
RGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.42 | 194.49 | 191.92 | 192.76 | 192.76 | 0.08% | 494,775 |
| Dec 4, 2025 | 188.29 | 193.19 | 188.29 | 192.61 | 192.61 | 1.74% | 528,706 |
| Dec 3, 2025 | 192.40 | 194.50 | 188.95 | 189.32 | 189.32 | -1.71% | 502,597 |
| Dec 2, 2025 | 193.15 | 193.43 | 191.30 | 192.62 | 192.62 | -0.04% | 410,920 |
| Dec 1, 2025 | 190.07 | 193.47 | 189.64 | 192.69 | 192.69 | 1.49% | 416,236 |
| Nov 28, 2025 | 189.62 | 191.97 | 188.94 | 189.87 | 189.87 | -0.47% | 120,614 |
| Nov 26, 2025 | 190.17 | 192.62 | 189.96 | 190.76 | 190.76 | 0.43% | 313,818 |
| Nov 25, 2025 | 188.78 | 191.19 | 187.72 | 189.95 | 189.95 | 1.46% | 516,941 |
| Nov 24, 2025 | 186.21 | 187.49 | 185.12 | 187.22 | 187.22 | 0.03% | 445,458 |
| Nov 21, 2025 | 186.44 | 188.99 | 184.78 | 187.16 | 187.16 | 1.27% | 285,554 |
| Nov 20, 2025 | 189.21 | 190.92 | 184.34 | 184.81 | 184.81 | -1.63% | 318,819 |
| Nov 19, 2025 | 187.08 | 191.00 | 185.52 | 187.87 | 187.87 | 0.63% | 472,370 |
| Nov 18, 2025 | 183.29 | 188.25 | 182.73 | 186.69 | 186.69 | 1.41% | 281,129 |
| Nov 17, 2025 | 189.36 | 189.89 | 183.80 | 184.10 | 184.10 | -2.44% | 331,536 |
| Nov 14, 2025 | 190.56 | 191.90 | 188.25 | 188.71 | 188.71 | -0.91% | 250,829 |
| Nov 13, 2025 | 190.72 | 191.71 | 189.24 | 190.45 | 190.45 | 0.09% | 235,336 |
| Nov 12, 2025 | 186.92 | 190.58 | 186.92 | 190.28 | 190.28 | 2.36% | 354,644 |
| Nov 11, 2025 | 187.07 | 188.49 | 185.77 | 185.90 | 185.90 | -0.40% | 295,792 |
| Nov 10, 2025 | 189.75 | 189.75 | 186.48 | 186.65 | 186.65 | -1.99% | 224,259 |
| Nov 7, 2025 | 189.85 | 191.95 | 188.87 | 190.44 | 189.51 | -0.39% | 432,286 |
| Nov 6, 2025 | 187.91 | 192.21 | 187.91 | 191.18 | 190.25 | 2.03% | 549,514 |
| Nov 5, 2025 | 187.46 | 189.82 | 186.86 | 187.38 | 186.46 | 0.39% | 505,715 |
| Nov 4, 2025 | 180.66 | 187.01 | 180.18 | 186.65 | 185.74 | 2.81% | 595,325 |
| Nov 3, 2025 | 183.37 | 185.67 | 179.52 | 181.54 | 180.65 | -0.50% | 622,381 |
| Oct 31, 2025 | 184.10 | 192.67 | 178.21 | 182.46 | 181.57 | -3.46% | 1,142,748 |
| Oct 30, 2025 | 189.04 | 192.52 | 188.78 | 189.00 | 188.08 | -0.32% | 843,478 |
| Oct 29, 2025 | 185.66 | 189.76 | 184.11 | 189.61 | 188.68 | 1.48% | 533,515 |
| Oct 28, 2025 | 189.08 | 189.08 | 185.63 | 186.85 | 185.94 | -1.38% | 217,290 |
| Oct 27, 2025 | 190.45 | 191.09 | 188.88 | 189.46 | 188.53 | 0.02% | 270,247 |
| Oct 24, 2025 | 190.58 | 191.01 | 189.17 | 189.42 | 188.49 | -0.17% | 289,369 |
| Oct 23, 2025 | 188.73 | 190.04 | 187.73 | 189.75 | 188.82 | 0.71% | 323,712 |
| Oct 22, 2025 | 188.99 | 190.94 | 186.84 | 188.41 | 187.49 | -0.51% | 349,856 |
| Oct 21, 2025 | 188.97 | 191.00 | 187.89 | 189.38 | 188.46 | 0.50% | 239,680 |
| Oct 20, 2025 | 189.29 | 189.66 | 188.06 | 188.44 | 187.52 | 0.37% | 265,391 |
| Oct 17, 2025 | 186.20 | 188.52 | 183.02 | 187.74 | 186.82 | -0.18% | 504,392 |
| Oct 16, 2025 | 190.03 | 190.03 | 186.37 | 188.07 | 187.15 | -2.24% | 350,394 |
| Oct 15, 2025 | 196.52 | 197.57 | 191.61 | 192.37 | 191.43 | -2.35% | 334,507 |
| Oct 14, 2025 | 193.94 | 198.02 | 193.67 | 197.00 | 196.04 | 1.29% | 379,837 |
| Oct 13, 2025 | 192.06 | 195.21 | 191.91 | 194.50 | 193.55 | 1.31% | 262,692 |
| Oct 10, 2025 | 195.75 | 196.61 | 191.64 | 191.99 | 191.05 | -1.39% | 311,809 |
| Oct 9, 2025 | 197.03 | 198.19 | 193.68 | 194.69 | 193.74 | -1.25% | 340,825 |
| Oct 8, 2025 | 199.04 | 199.04 | 196.14 | 197.16 | 196.20 | -0.22% | 348,181 |
| Oct 7, 2025 | 198.88 | 200.41 | 196.88 | 197.59 | 196.63 | 0.08% | 417,728 |
| Oct 6, 2025 | 197.89 | 199.88 | 196.96 | 197.43 | 196.47 | -0.02% | 363,319 |
| Oct 3, 2025 | 194.82 | 198.77 | 194.10 | 197.46 | 196.50 | 1.85% | 456,069 |
| Oct 2, 2025 | 193.05 | 194.85 | 191.65 | 193.87 | 192.92 | 0.25% | 284,102 |
| Oct 1, 2025 | 191.27 | 193.77 | 191.27 | 193.38 | 192.44 | 0.65% | 443,265 |
| Sep 30, 2025 | 189.95 | 192.34 | 189.82 | 192.13 | 191.19 | 1.16% | 288,696 |
| Sep 29, 2025 | 191.11 | 191.28 | 189.10 | 189.93 | 189.00 | -0.59% | 298,443 |
| Sep 26, 2025 | 189.39 | 191.39 | 188.80 | 191.06 | 190.13 | 1.50% | 298,697 |
| Sep 25, 2025 | 191.00 | 192.27 | 186.55 | 188.23 | 187.31 | -1.47% | 491,902 |
| Sep 24, 2025 | 188.61 | 191.29 | 188.03 | 191.03 | 190.10 | 1.66% | 446,792 |
| Sep 23, 2025 | 187.16 | 188.97 | 186.94 | 187.91 | 186.99 | 0.62% | 468,347 |
| Sep 22, 2025 | 185.68 | 187.74 | 184.50 | 186.76 | 185.85 | 0.11% | 686,350 |
| Sep 19, 2025 | 189.06 | 190.15 | 184.84 | 186.56 | 185.65 | -1.08% | 1,400,843 |
| Sep 18, 2025 | 186.24 | 190.02 | 186.17 | 188.60 | 187.68 | 1.41% | 1,111,978 |
| Sep 17, 2025 | 187.16 | 188.21 | 183.36 | 185.98 | 185.07 | -0.49% | 1,452,348 |
| Sep 16, 2025 | 188.80 | 188.80 | 185.24 | 186.90 | 185.99 | -1.28% | 648,453 |
| Sep 15, 2025 | 192.67 | 193.17 | 188.81 | 189.32 | 188.40 | -1.50% | 535,134 |
| Sep 12, 2025 | 195.00 | 195.18 | 191.98 | 192.20 | 191.26 | -1.28% | 330,932 |
| Sep 11, 2025 | 192.20 | 194.93 | 190.87 | 194.69 | 193.74 | 1.60% | 351,431 |
| Sep 10, 2025 | 189.48 | 191.94 | 185.53 | 191.62 | 190.68 | 0.42% | 521,976 |
| Sep 9, 2025 | 192.34 | 193.55 | 189.74 | 190.81 | 189.88 | -0.73% | 482,499 |
| Sep 8, 2025 | 192.16 | 192.69 | 188.79 | 192.22 | 191.28 | -0.53% | 418,635 |
| Sep 5, 2025 | 196.78 | 197.69 | 192.60 | 193.24 | 192.30 | -2.20% | 301,898 |
| Sep 4, 2025 | 197.49 | 199.00 | 195.98 | 197.59 | 196.63 | 0.53% | 216,122 |
| Sep 3, 2025 | 194.10 | 196.56 | 194.10 | 196.54 | 195.58 | 0.94% | 251,782 |
| Sep 2, 2025 | 193.74 | 195.52 | 191.93 | 194.71 | 193.76 | -0.04% | 277,600 |
| Aug 29, 2025 | 193.66 | 195.68 | 193.66 | 194.79 | 193.84 | 0.70% | 303,349 |
| Aug 28, 2025 | 194.38 | 194.67 | 191.97 | 193.44 | 192.50 | -0.30% | 270,770 |
| Aug 27, 2025 | 191.94 | 194.73 | 191.94 | 194.02 | 193.07 | 0.81% | 362,779 |
| Aug 26, 2025 | 190.95 | 192.84 | 190.51 | 192.47 | 191.53 | 0.71% | 313,742 |
| Aug 25, 2025 | 192.95 | 194.52 | 191.04 | 191.11 | 190.18 | -1.28% | 215,121 |
| Aug 22, 2025 | 191.52 | 195.94 | 191.52 | 193.58 | 192.63 | 1.17% | 284,380 |
| Aug 21, 2025 | 192.10 | 192.23 | 189.85 | 191.35 | 190.42 | -0.55% | 176,453 |
| Aug 20, 2025 | 190.56 | 192.40 | 190.15 | 192.40 | 191.46 | 1.73% | 429,465 |
| Aug 19, 2025 | 188.27 | 191.53 | 187.52 | 189.12 | 188.20 | 0.57% | 253,696 |
| Aug 18, 2025 | 187.59 | 188.05 | 186.17 | 188.05 | 187.13 | -0.07% | 403,003 |
| Aug 15, 2025 | 190.09 | 190.09 | 187.31 | 188.18 | 187.26 | -0.55% | 360,567 |
| Aug 14, 2025 | 189.34 | 189.73 | 187.57 | 189.22 | 188.30 | -0.39% | 280,971 |
| Aug 13, 2025 | 186.14 | 189.97 | 186.14 | 189.97 | 189.04 | 1.98% | 424,720 |
| Aug 12, 2025 | 187.03 | 188.43 | 185.81 | 186.29 | 185.38 | 0.03% | 285,299 |
| Aug 11, 2025 | 186.78 | 189.70 | 185.87 | 186.23 | 184.40 | -0.12% | 523,051 |
| Aug 8, 2025 | 182.91 | 187.22 | 182.64 | 186.45 | 184.61 | 2.50% | 508,000 |
| Aug 7, 2025 | 184.35 | 185.13 | 181.11 | 181.91 | 180.12 | -0.97% | 640,981 |
| Aug 6, 2025 | 183.40 | 184.43 | 181.30 | 183.69 | 181.88 | 0.32% | 693,358 |
| Aug 5, 2025 | 177.75 | 185.68 | 176.96 | 183.10 | 181.30 | 3.39% | 1,020,413 |
| Aug 4, 2025 | 180.02 | 181.04 | 175.28 | 177.10 | 175.36 | -0.13% | 1,159,942 |
| Aug 1, 2025 | 176.16 | 178.65 | 165.52 | 177.33 | 175.58 | -7.86% | 1,819,821 |
| Jul 31, 2025 | 189.47 | 193.85 | 189.47 | 192.45 | 190.55 | 1.02% | 511,184 |
| Jul 30, 2025 | 193.09 | 194.95 | 189.27 | 190.51 | 188.63 | -1.69% | 409,293 |
| Jul 29, 2025 | 195.50 | 196.30 | 192.03 | 193.79 | 191.88 | -0.42% | 519,373 |
| Jul 28, 2025 | 196.63 | 197.20 | 193.98 | 194.60 | 192.68 | -0.99% | 242,920 |
| Jul 25, 2025 | 194.01 | 196.55 | 193.36 | 196.55 | 194.61 | 1.41% | 205,688 |
| Jul 24, 2025 | 195.80 | 196.08 | 193.63 | 193.81 | 191.90 | -1.50% | 248,831 |
| Jul 23, 2025 | 198.20 | 198.20 | 195.16 | 196.77 | 194.83 | 0.57% | 274,733 |
| Jul 22, 2025 | 192.43 | 196.50 | 191.00 | 195.66 | 193.73 | 2.07% | 324,884 |
| Jul 21, 2025 | 194.80 | 194.91 | 191.58 | 191.70 | 189.81 | -1.60% | 287,470 |
| Jul 18, 2025 | 197.62 | 197.99 | 194.58 | 194.81 | 192.89 | -1.46% | 416,159 |
| Jul 17, 2025 | 192.80 | 197.94 | 192.80 | 197.69 | 195.74 | 1.92% | 391,705 |