Skip to main content
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
209.93
+0.27 (0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026211.56212.81208.63209.93209.930.13%239,744
Apr 27, 2026208.76211.65207.43209.66209.660.28%314,032
Apr 24, 2026208.64210.72206.96209.07209.07-0.24%287,768
Apr 23, 2026207.09209.76206.11209.58209.581.18%309,712
Apr 22, 2026209.32209.32204.85207.14207.14-1.31%290,807
Apr 21, 2026212.66212.66208.36209.90209.90-1.09%317,478
Apr 20, 2026210.52213.97210.42212.22212.220.54%339,986
Apr 17, 2026208.73212.59207.23211.07211.071.12%254,815
Apr 16, 2026208.71211.32207.46208.73208.730.47%273,774
Apr 15, 2026206.04209.33205.26207.75207.750.90%337,563
Apr 14, 2026205.73208.04204.45205.89205.89-0.26%304,476
Apr 13, 2026203.12206.49200.39206.43206.430.67%251,989
Apr 10, 2026207.16207.16202.39205.05205.05-1.80%346,956
Apr 9, 2026209.20212.70207.82208.80208.80-1.18%273,965
Apr 8, 2026212.91214.00210.17211.30211.301.42%441,415
Apr 7, 2026207.32210.50205.39208.35208.35-0.13%281,517
Apr 6, 2026203.60208.73202.86208.63208.631.69%320,768
Apr 2, 2026202.69207.74200.35205.16205.160.44%226,557
Apr 1, 2026204.02207.02203.17204.26204.260.05%226,560
Mar 31, 2026203.37205.54201.03204.16204.161.96%225,598
Mar 30, 2026200.12202.44198.48200.24200.240.71%247,161
Mar 27, 2026203.87204.54198.23198.82198.82-2.66%231,879
Mar 26, 2026204.51206.24203.06204.26204.26-0.13%198,811
Mar 25, 2026205.48205.49202.49204.52204.520.55%204,297
Mar 24, 2026199.69204.25199.10203.40203.401.18%268,894
Mar 23, 2026202.03202.95200.03201.03201.031.54%271,201
Mar 20, 2026200.34201.95196.43197.99197.99-1.25%571,437
Mar 19, 2026202.16203.23198.11200.50200.50-1.22%228,671
Mar 18, 2026205.70208.44202.91202.98202.98-1.37%350,129
Mar 17, 2026204.02209.00204.02205.80205.801.70%263,526
Mar 16, 2026202.37204.60201.75202.35202.350.42%347,562
Mar 13, 2026206.22206.22201.26201.51201.51-1.70%334,822
Mar 12, 2026203.25205.36202.28205.00205.00-0.50%288,452
Mar 11, 2026205.95207.22203.48206.02206.02-0.40%263,110
Mar 10, 2026206.52210.58204.08206.85206.850.23%440,922
Mar 9, 2026204.98206.79199.75206.38206.38-0.38%410,698
Mar 6, 2026205.61207.99199.92207.17207.17-0.46%329,681
Mar 5, 2026208.64210.54206.16208.13208.13-1.28%254,306
Mar 4, 2026212.09212.47208.59210.83210.83-0.94%362,386
Mar 3, 2026213.48213.66206.00212.84212.84-1.90%584,521
Mar 2, 2026214.18218.04213.28216.97216.970.57%309,492
Feb 27, 2026219.34219.34212.63215.73215.73-2.13%478,394
Feb 26, 2026221.09223.99218.33220.42220.420.16%223,194
Feb 25, 2026219.90220.32216.92220.06220.060.76%310,421
Feb 24, 2026215.53218.94215.53218.41218.410.84%345,346
Feb 23, 2026223.23226.71216.21216.58216.58-3.26%620,617
Feb 20, 2026223.42224.59221.04223.88223.880.48%353,710
Feb 19, 2026222.08223.52221.29222.82222.820.11%358,590
Feb 18, 2026222.00223.43220.24222.57222.570.31%321,305
Feb 17, 2026220.86223.95217.07221.88221.880.97%636,066
Feb 13, 2026222.89225.28218.59219.74218.81-2.09%735,448
Feb 12, 2026220.69225.24218.88224.44223.491.69%614,814
Feb 11, 2026218.85222.44217.57220.70219.771.47%544,421
Feb 10, 2026218.65221.06213.59217.51216.59-0.83%421,062
Feb 9, 2026226.71226.71218.00219.32218.39-2.68%452,260
Feb 6, 2026220.50229.21218.58225.36224.419.40%1,271,834
Feb 5, 2026205.99207.92204.50205.99205.120.44%655,841
Feb 4, 2026203.91207.53201.63205.08204.211.26%453,593
Feb 3, 2026203.72207.73202.04202.53201.67-1.28%374,379
Feb 2, 2026202.51205.95200.18205.15204.281.18%457,418
Jan 30, 2026198.53203.16196.51202.75201.891.68%497,667
Jan 29, 2026198.34199.50196.05199.40198.561.35%377,994
Jan 28, 2026196.08197.17195.54196.74195.910.07%229,556
Jan 27, 2026198.50199.24195.58196.61195.78-0.99%217,745
Jan 26, 2026196.33198.70196.33198.57197.731.79%303,263
Jan 23, 2026194.89195.39192.41195.08194.25-0.55%242,834
Jan 22, 2026194.40196.47192.60196.16195.330.89%313,562
Jan 21, 2026195.05198.97193.59194.42193.600.05%458,589
Jan 20, 2026192.77195.00192.70194.33193.51-0.26%357,444
Jan 16, 2026195.27196.48193.34194.84194.02-0.96%291,246
Jan 15, 2026198.74199.63196.19196.73195.90-0.66%264,739
Jan 14, 2026197.96199.43197.11198.03197.190.05%310,527
Jan 13, 2026201.87203.07197.04197.93197.09-2.08%309,598
Jan 12, 2026199.74202.23198.39202.13201.270.33%290,547
Jan 9, 2026201.82203.37201.43201.47200.62-0.48%262,581
Jan 8, 2026200.85204.31200.46202.44201.580.70%516,806
Jan 7, 2026200.94203.25199.62201.04200.19-0.44%389,420
Jan 6, 2026202.60203.77198.04201.92201.07-1.35%594,921
Jan 5, 2026201.57207.34201.57204.68203.810.61%552,174
Jan 2, 2026203.28204.68201.90203.44202.58-0.01%500,017
Dec 31, 2025203.77205.27199.80203.46202.60-0.68%392,238
Dec 30, 2025205.44205.80204.01204.86203.99-0.05%305,227
Dec 29, 2025205.74206.25204.51204.96204.09-0.31%284,761
Dec 26, 2025206.50208.05201.90205.59204.72-0.45%214,912
Dec 24, 2025207.00207.00205.31206.52205.650.03%189,991
Dec 23, 2025207.78208.79205.79206.45205.58-0.28%347,730
Dec 22, 2025206.06209.08203.78207.02206.140.64%406,364
Dec 19, 2025203.40207.43203.40205.70204.830.94%866,243
Dec 18, 2025202.25204.12200.79203.78202.920.32%787,554
Dec 17, 2025200.45204.54200.25203.13202.270.36%602,503
Dec 16, 2025203.97206.01201.45202.40201.54-0.77%684,870
Dec 15, 2025205.35207.06201.23203.98203.120.30%483,603
Dec 12, 2025203.66204.59201.57203.37202.510.22%397,042
Dec 11, 2025198.65203.18196.63202.93202.072.66%569,712
Dec 10, 2025193.16198.23192.49197.67196.832.41%573,375
Dec 9, 2025189.28194.39187.03193.02192.202.32%456,987
Dec 8, 2025192.24193.15186.74188.64187.84-2.14%406,594
Dec 5, 2025192.42194.49191.92192.76191.940.08%494,781
Dec 4, 2025188.29193.19188.29192.61191.791.74%528,730
Dec 3, 2025192.40194.50188.95189.32188.52-1.71%502,597