Reinsurance Group of America, Incorporated Common Stock (RGA)

220.20
+4.55 (2.11%)
NYSE· Last Trade: Jul 2nd, 1:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026213.67218.42213.67215.65308,823215.65
6/30/2026214.84215.41212.53212.65276,452212.65
6/29/2026214.22216.13213.50214.84274,334214.84
6/26/2026210.03215.85209.02215.28589,789215.28
6/25/2026207.93212.13207.39208.50298,361208.50
6/24/2026212.91212.91206.12207.79510,175207.79
6/23/2026209.00212.52208.51211.74362,151211.74
6/22/2026210.19212.26207.16209.15379,565209.15
6/18/2026212.87213.55208.73210.54634,530210.54
6/17/2026208.56213.44207.99211.83527,829211.83
6/16/2026211.74213.48208.57209.44438,897209.44
6/15/2026212.01214.07209.89210.39213,711210.39
6/12/2026207.72210.72205.76210.45277,944210.45
6/11/2026207.08208.20205.70206.18362,766206.18
6/10/2026204.81207.85204.55205.35394,432205.35
6/09/2026202.19205.13202.05203.30313,783203.30
6/08/2026203.14206.24200.82201.21285,756201.21
6/05/2026199.44206.52199.03204.96347,491204.96
6/04/2026196.95199.76196.95197.97336,072197.97
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