Reinsurance Group of America, Incorporated Common Stock (RGA)

197.88
+2.77 (1.42%)
NYSE· Last Trade: Jun 4th, 1:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026198.08199.70195.10195.11396,552195.11
6/02/2026198.94201.59197.39198.37404,373198.37
6/01/2026198.85201.61198.43198.71326,790198.71
5/29/20260.02204.70200.28200.74386,645200.74
5/28/2026204.83206.60203.46204.56484,527204.56
5/27/2026212.56212.79206.61206.78412,565206.78
5/26/2026213.81215.10211.83212.11241,965212.11
5/22/2026215.12215.95212.90214.04296,642214.04
5/21/2026212.88215.75211.21215.17430,477215.17
5/20/2026211.68215.19209.86214.13293,510214.13
5/19/2026212.46214.94209.77210.32429,401210.32
5/18/2026209.80215.81209.60215.02348,520214.09
5/15/2026211.15212.72208.83210.15254,770209.24
5/14/2026209.54212.52207.75211.15278,647210.24
5/13/2026209.39210.99205.97207.97281,875207.07
5/12/2026220.00220.00207.67210.18345,156209.27
5/11/2026210.78211.71207.83209.47324,288208.56
5/08/2026214.81221.90207.61210.60641,908209.69
5/07/2026215.89216.26212.80212.81589,808211.89
5/06/2026215.45217.02213.68214.59726,977213.66
5/05/2026211.84215.46211.84213.46426,904212.54
5/04/2026207.44212.06207.44211.16434,991210.25
5/01/2026212.42213.30208.59208.68383,221207.78
4/30/2026206.76212.04204.28211.46297,652210.54
4/29/2026209.10209.94207.04207.92246,731207.02
4/28/2026211.56212.81208.63209.93239,747209.02
4/27/2026208.76211.65207.43209.66314,033208.75
4/24/2026208.64210.72206.96209.07287,769208.17
4/23/2026207.09209.76206.11209.58309,712208.67
4/22/2026209.32209.32204.85207.14303,807206.24
4/21/2026212.66212.66208.36209.90317,478208.99
4/20/2026210.52213.97210.42212.22370,634211.30
4/17/2026208.73212.59207.23211.07255,428210.16
4/16/2026208.71211.32207.46208.73273,865207.83
4/15/2026206.04209.32205.26207.75337,564206.85
4/14/2026205.73208.04204.45205.89304,479205.00
4/13/2026203.12206.49200.39206.43252,114205.54
4/10/2026207.16207.16202.39205.05354,891204.16
4/09/2026209.20212.70207.82208.80273,978207.90
4/08/2026212.91214.00210.17211.30441,416210.39
4/07/2026207.32210.50205.39208.35281,756207.45
4/06/2026203.60208.73202.86208.63344,162207.73
4/02/2026202.69207.74200.35205.16233,930204.27
4/01/2026204.02207.02203.17204.26226,561203.38
3/31/2026203.37205.54201.03204.16304,601203.28
3/30/2026200.12202.44198.48200.24247,161199.37
3/27/2026203.87204.54198.23198.82272,489197.96
3/26/2026204.51206.24203.06204.26198,811203.38
3/25/2026205.48205.49202.49204.52204,298203.63
3/24/2026199.69204.25199.09203.40268,926202.52
3/23/2026202.03202.95200.03201.03271,201200.16
3/20/2026200.34201.94196.43197.99601,229197.13
3/19/2026202.16203.23198.11200.50231,220199.63
3/18/2026205.70208.44202.91202.98350,130202.10
3/17/2026204.02209.00204.02205.80263,526204.91
3/16/2026202.37204.60201.75202.35347,562201.47
3/13/2026206.22206.22201.26201.51334,823200.64
3/12/2026203.25205.36202.28205.00288,455204.11
3/11/2026205.95207.22203.47206.02263,110205.13
3/10/2026206.52210.58204.08206.85440,923205.96
3/09/2026204.98206.78199.75206.38410,698205.49
3/06/2026205.61207.99199.92207.17339,243206.27
3/05/2026208.64210.54206.16208.13253,678207.23
3/04/2026212.09212.47208.59210.83412,028209.92