Skip to main content
Reinsurance Group of America, Incorporated (RGA)
NYSE: RGA · Real-Time Price · USD
215.28
+6.78 (3.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026210.03215.85209.02215.28215.283.25%574,026
Jun 25, 2026207.93212.13207.39208.50208.500.34%298,360
Jun 24, 2026212.91212.91206.12207.79207.79-1.87%485,405
Jun 23, 2026209.00212.52208.52211.74211.741.24%358,428
Jun 22, 2026210.19212.27207.16209.15209.15-0.66%369,968
Jun 18, 2026212.87213.55208.73210.54210.54-0.61%621,931
Jun 17, 2026208.56213.44207.99211.83211.831.14%518,694
Jun 16, 2026211.74213.48208.57209.44209.44-0.45%436,087
Jun 15, 2026212.01214.07209.89210.39210.39-0.03%212,115
Jun 12, 2026207.72210.72205.77210.45210.452.07%272,904
Jun 11, 2026207.08208.20205.70206.18206.180.40%362,765
Jun 10, 2026204.81207.85204.55205.35205.351.01%393,639
Jun 9, 2026202.19205.13202.05203.30203.301.04%304,884
Jun 8, 2026203.14206.24200.82201.21201.21-1.83%285,718
Jun 5, 2026199.44206.52199.04204.96204.963.53%347,489
Jun 4, 2026196.95199.76196.95197.97197.971.47%336,072
Jun 3, 2026198.08199.70195.10195.11195.11-1.64%396,503
Jun 2, 2026198.94201.59197.39198.37198.37-0.17%385,541
Jun 1, 2026198.85201.61198.33198.71198.71-1.01%326,764
May 29, 2026204.19204.70200.28200.74200.74-1.87%385,635
May 28, 2026204.83206.61203.46204.56204.56-1.07%482,820
May 27, 2026212.56212.79206.61206.78206.78-2.51%402,216
May 26, 2026213.81215.11211.83212.11212.11-0.90%239,151
May 22, 2026215.12215.95212.90214.04214.04-0.53%296,566
May 21, 2026212.88215.75211.21215.17215.170.49%430,469
May 20, 2026211.68215.19209.86214.13214.131.81%293,509
May 19, 2026212.46214.94209.77210.32210.32-1.76%429,401
May 18, 2026209.80215.81209.60215.02214.092.32%348,519
May 15, 2026211.15212.72208.83210.15209.24-0.47%254,769
May 14, 2026209.54212.52207.75211.15210.241.53%278,647
May 13, 2026209.39210.99205.98207.97207.07-1.05%281,874
May 12, 2026220.00220.00207.67210.18209.270.34%345,156
May 11, 2026210.78211.71207.83209.47208.56-0.54%324,288
May 8, 2026214.81221.90207.61210.60209.69-1.04%641,908
May 7, 2026215.89216.26212.80212.81211.89-0.83%589,807
May 6, 2026215.45217.02213.68214.59213.660.53%726,976
May 5, 2026211.84215.46211.84213.46212.541.09%426,903
May 4, 2026207.44212.06207.44211.16210.251.19%434,991
May 1, 2026212.42213.30208.59208.68207.78-1.31%383,221
Apr 30, 2026206.76212.04204.28211.46210.551.70%297,651
Apr 29, 2026209.10209.94207.04207.92207.02-0.96%246,731
Apr 28, 2026211.56212.81208.63209.93209.020.13%239,746
Apr 27, 2026208.76211.65207.43209.66208.750.28%314,032
Apr 24, 2026208.64210.72206.96209.07208.17-0.24%287,768
Apr 23, 2026207.09209.76206.11209.58208.671.18%309,712
Apr 22, 2026209.32209.32204.85207.14206.24-1.31%303,806
Apr 21, 2026212.66212.66208.36209.90208.99-1.09%317,478
Apr 20, 2026210.52213.97210.42212.22211.300.54%370,634
Apr 17, 2026208.73212.59207.23211.07210.161.12%255,427
Apr 16, 2026208.71211.32207.46208.73207.830.47%273,864
Apr 15, 2026206.04209.33205.26207.75206.850.90%337,563
Apr 14, 2026205.73208.04204.45205.89205.00-0.26%304,479
Apr 13, 2026203.12206.49200.39206.43205.540.67%252,114
Apr 10, 2026207.16207.16202.39205.05204.16-1.80%354,890
Apr 9, 2026209.20212.70207.82208.80207.90-1.18%273,977
Apr 8, 2026212.91214.00210.17211.30210.391.42%441,415
Apr 7, 2026207.32210.50205.39208.35207.45-0.13%281,756
Apr 6, 2026203.60208.73202.86208.63207.731.69%344,162
Apr 2, 2026202.69207.74200.35205.16204.270.44%233,930
Apr 1, 2026204.02207.02203.17204.26203.380.05%226,560
Mar 31, 2026203.37205.54201.03204.16203.281.96%304,600
Mar 30, 2026200.12202.44198.48200.24199.370.71%247,161
Mar 27, 2026203.87204.54198.23198.82197.96-2.66%238,644
Mar 26, 2026204.51206.24203.06204.26203.38-0.13%198,812
Mar 25, 2026205.48205.49202.49204.52203.640.55%204,297
Mar 24, 2026199.69204.25199.10203.40202.521.18%268,926
Mar 23, 2026202.03202.95200.03201.03200.161.54%271,201
Mar 20, 2026200.34201.95196.43197.99197.13-1.25%601,227
Mar 19, 2026202.16203.23198.11200.50199.63-1.22%231,220
Mar 18, 2026205.70208.44202.91202.98202.10-1.37%350,129
Mar 17, 2026204.02209.00204.02205.80204.911.70%263,526
Mar 16, 2026202.37204.60201.75202.35201.470.42%347,562
Mar 13, 2026206.22206.22201.26201.51200.64-1.70%334,822
Mar 12, 2026203.25205.36202.28205.00204.11-0.50%288,452
Mar 11, 2026205.95207.22203.48206.02205.13-0.40%263,110
Mar 10, 2026206.52210.58204.08206.85205.960.23%440,922
Mar 9, 2026204.98206.79199.75206.38205.49-0.38%410,700
Mar 6, 2026205.61207.99199.92207.17206.27-0.46%339,242
Mar 5, 2026208.64210.54206.16208.13207.23-1.28%254,306
Mar 4, 2026212.09212.47208.59210.83209.92-0.94%412,028
Mar 3, 2026213.48213.66206.00212.84211.92-1.90%584,521
Mar 2, 2026214.18218.04213.28216.97216.030.57%334,086
Feb 27, 2026219.34219.34212.63215.73214.80-2.13%486,898
Feb 26, 2026221.09223.99218.33220.42219.470.16%229,159
Feb 25, 2026219.90220.32216.92220.06219.110.76%315,057
Feb 24, 2026215.53218.94215.53218.41217.470.84%345,346
Feb 23, 2026223.23226.71216.21216.58215.64-3.26%632,063
Feb 20, 2026223.42224.59221.04223.88222.910.48%353,710
Feb 19, 2026222.08223.52221.29222.82221.860.11%368,607
Feb 18, 2026222.00223.43220.24222.57221.610.31%321,305
Feb 17, 2026220.86223.95217.07221.88220.921.40%636,066
Feb 13, 2026222.89225.28218.59219.74217.86-2.09%735,448
Feb 12, 2026220.69225.24218.88224.44222.521.69%614,814
Feb 11, 2026218.85222.44217.57220.70218.821.47%544,421
Feb 10, 2026218.65221.06213.59217.51215.65-0.83%421,062
Feb 9, 2026226.71226.71218.00219.32217.45-2.68%452,260
Feb 6, 2026220.50229.21218.58225.36223.449.40%1,271,834
Feb 5, 2026205.99207.92204.50205.99204.230.44%655,841
Feb 4, 2026203.91207.53201.63205.08203.331.26%453,593
Feb 3, 2026203.72207.73202.04202.53200.80-1.28%374,379