Reinsurance Group of America, Incorporated RGA
NYSE · United States · Finance
$246.24-6.70 (-2.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $246.24 | -2.65% | $251.74 | $253.95 | $246.11 | 397.30K |
| 2026-09-29 | $252.94 | -0.01% | $251.92 | $253.95 | $250.51 | 373.00K |
| 2026-09-28 | $252.97 | +1.74% | $248.44 | $255.87 | $247.18 | 499.40K |
| 2026-09-25 | $248.65 | +1.32% | $246.49 | $250.49 | $245.59 | 296.20K |
| 2026-09-24 | $245.41 | -0.54% | $248.21 | $249.67 | $245.16 | 277.10K |
| 2026-09-23 | $246.75 | +0.38% | $244.84 | $249.29 | $244.00 | 328.60K |
| 2026-09-22 | $245.82 | +0.28% | $246.31 | $248.70 | $243.77 | 516.10K |
| 2026-09-21 | $245.13 | -0.22% | $246.74 | $248.11 | $244.46 | 250.30K |
| 2026-09-18 | $245.68 | -0.04% | $244.54 | $245.80 | $241.84 | 638.70K |
| 2026-09-17 | $245.77 | -0.94% | $249.59 | $250.42 | $245.63 | 254.30K |
| 2026-09-16 | $248.09 | -0.11% | $247.59 | $250.73 | $245.68 | 233.70K |
| 2026-09-15 | $248.36 | -0.28% | $248.05 | $248.75 | $245.39 | 251.10K |
| 2026-09-14 | $249.05 | +0.13% | $249.61 | $250.98 | $247.55 | 237.10K |
| 2026-09-11 | $248.72 | +0.51% | $249.75 | $250.46 | $245.36 | 307.30K |
| 2026-09-10 | $247.45 | +0.99% | $247.17 | $248.33 | $244.75 | 288.20K |
| 2026-09-09 | $245.03 | -0.85% | $247.15 | $247.76 | $244.48 | 269.00K |
| 2026-09-08 | $247.14 | -2.42% | $250.74 | $252.28 | $246.87 | 499.20K |
| 2026-09-04 | $253.27 | -1.03% | $252.96 | $254.67 | $252.25 | 245.60K |
| 2026-09-03 | $255.91 | +1.40% | $253.95 | $257.81 | $253.95 | 332.20K |
| 2026-09-02 | $252.37 | +1.88% | $248.00 | $253.34 | $247.84 | 321.90K |
| 2026-09-01 | $247.72 | +0.68% | $247.99 | $250.95 | $246.04 | 404.80K |
| 2026-08-31 | $246.04 | +0.20% | $244.76 | $246.26 | $243.63 | 317.60K |
| 2026-08-28 | $245.54 | -0.20% | $246.55 | $246.98 | $243.98 | 176.80K |
| 2026-08-27 | $246.02 | -0.21% | $245.06 | $247.14 | $243.01 | 182.80K |
| 2026-08-26 | $246.55 | +0.85% | $244.70 | $248.24 | $244.22 | 234.30K |
| 2026-08-25 | $244.46 | -0.45% | $245.65 | $247.19 | $243.22 | 233.30K |
| 2026-08-24 | $245.57 | +1.00% | $243.38 | $247.39 | $241.45 | 280.70K |
| 2026-08-21 | $243.13 | +0.24% | $244.23 | $244.81 | $242.34 | 262.40K |
| 2026-08-20 | $242.55 | +0.77% | $240.00 | $244.77 | $239.23 | 298.00K |
| 2026-08-19 | $240.70 | -1.52% | $244.96 | $245.17 | $239.68 | 442.90K |
| 2026-08-18 | $244.42 | -1.04% | $245.48 | $247.82 | $244.42 | 322.40K |
| 2026-08-17 | $246.98 | -0.99% | $248.82 | $250.92 | $246.57 | 598.40K |
| 2026-08-14 | $249.45 | -0.37% | $250.25 | $251.00 | $242.18 | 264.60K |
| 2026-08-13 | $250.38 | +1.75% | $248.00 | $250.71 | $246.73 | 379.40K |
| 2026-08-12 | $246.08 | +0.58% | $243.97 | $247.20 | $243.84 | 405.50K |
| 2026-08-11 | $244.65 | +1.05% | $245.00 | $246.08 | $242.48 | 382.50K |
| 2026-08-10 | $242.10 | -1.72% | $245.18 | $247.22 | $241.44 | 409.80K |
| 2026-08-07 | $246.33 | +4.24% | $246.77 | $248.13 | $239.74 | 512.70K |
| 2026-08-06 | $236.31 | -0.03% | $239.25 | $239.38 | $235.96 | 322.90K |
| 2026-08-05 | $236.38 | +0.08% | $238.05 | $238.89 | $235.26 | 357.40K |
| 2026-08-04 | $236.19 | -0.08% | $233.21 | $237.34 | $232.41 | 482.40K |
| 2026-08-03 | $236.37 | -0.20% | $238.01 | $239.58 | $235.11 | 272.60K |
| 2026-07-31 | $236.85 | -0.51% | $237.12 | $239.47 | $235.72 | 238.20K |
| 2026-07-30 | $238.06 | +0.40% | $237.42 | $239.50 | $233.85 | 302.20K |
| 2026-07-29 | $237.11 | -2.28% | $241.00 | $242.55 | $236.70 | 613.70K |
| 2026-07-28 | $242.64 | +1.52% | $240.69 | $242.99 | $237.93 | 327.30K |
| 2026-07-27 | $239.00 | +0.03% | $239.60 | $241.64 | $238.49 | 230.90K |
| 2026-07-24 | $238.92 | +1.98% | $235.42 | $240.79 | $234.72 | 329.20K |
| 2026-07-23 | $234.28 | -0.44% | $235.00 | $236.27 | $232.03 | 328.90K |
| 2026-07-22 | $235.31 | -1.50% | $239.29 | $241.63 | $233.94 | 423.80K |
| 2026-07-21 | $238.89 | -0.83% | $240.86 | $241.45 | $238.04 | 312.50K |
| 2026-07-20 | $240.88 | -0.38% | $240.20 | $245.00 | $240.13 | 272.90K |
| 2026-07-17 | $241.79 | +0.78% | $239.90 | $244.30 | $239.90 | 353.90K |
| 2026-07-16 | $239.91 | +2.42% | $233.87 | $240.83 | $233.28 | 370.00K |
| 2026-07-15 | $234.23 | +0.08% | $231.80 | $237.38 | $231.16 | 420.10K |
| 2026-07-14 | $234.04 | -1.67% | $237.00 | $238.91 | $233.14 | 379.40K |
| 2026-07-13 | $238.01 | +2.96% | $233.17 | $238.60 | $233.04 | 452.20K |
| 2026-07-10 | $231.16 | +0.29% | $230.40 | $231.72 | $228.16 | 357.90K |
| 2026-07-09 | $230.49 | +1.26% | $227.95 | $231.07 | $227.59 | 376.50K |
| 2026-07-08 | $227.62 | -1.13% | $231.87 | $232.75 | $227.48 | 346.00K |
| 2026-07-07 | $230.22 | +2.74% | $225.55 | $230.36 | $225.55 | 399.90K |
| 2026-07-06 | $224.08 | +1.39% | $222.07 | $225.32 | $220.33 | 321.10K |
| 2026-07-02 | $221.00 | +2.48% | $217.66 | $221.25 | $215.25 | 381.90K |
| 2026-07-01 | $215.65 | +1.41% | $213.67 | $218.42 | $213.67 | 308.80K |
| 2026-06-30 | $212.65 | -1.02% | $214.84 | $215.41 | $212.53 | 276.50K |
| 2026-06-29 | $214.84 | -0.20% | $214.22 | $216.14 | $213.50 | 274.30K |
| 2026-06-26 | $215.28 | +3.25% | $210.03 | $215.85 | $209.02 | 589.80K |
| 2026-06-25 | $208.50 | +0.34% | $207.93 | $212.13 | $207.39 | 298.40K |
| 2026-06-24 | $207.79 | -1.87% | $212.91 | $212.91 | $206.12 | 510.20K |
| 2026-06-23 | $211.74 | +1.24% | $209.00 | $212.52 | $208.52 | 362.20K |
| 2026-06-22 | $209.15 | -0.66% | $210.19 | $212.27 | $207.16 | 379.60K |
| 2026-06-18 | $210.54 | -0.61% | $212.87 | $213.55 | $208.73 | 634.50K |
| 2026-06-17 | $211.83 | +1.14% | $208.56 | $213.44 | $207.99 | 527.80K |
| 2026-06-16 | $209.44 | -0.45% | $211.74 | $213.48 | $208.57 | 438.90K |
| 2026-06-15 | $210.39 | -0.03% | $212.01 | $214.07 | $209.89 | 213.70K |
| 2026-06-12 | $210.45 | +2.07% | $207.72 | $210.72 | $205.77 | 277.90K |
| 2026-06-11 | $206.18 | +0.40% | $207.08 | $208.20 | $205.70 | 362.80K |
| 2026-06-10 | $205.35 | +1.01% | $204.81 | $207.85 | $204.55 | 394.40K |
| 2026-06-09 | $203.30 | +1.04% | $202.19 | $205.13 | $202.05 | 313.80K |
| 2026-06-08 | $201.21 | -1.83% | $203.14 | $206.24 | $200.82 | 285.80K |
| 2026-06-05 | $204.96 | +3.53% | $199.44 | $206.52 | $199.04 | 347.50K |
| 2026-06-04 | $197.97 | +1.47% | $196.95 | $199.76 | $196.95 | 336.10K |
| 2026-06-03 | $195.11 | -1.64% | $198.08 | $199.70 | $195.10 | 396.60K |
| 2026-06-02 | $198.37 | -0.17% | $198.94 | $201.59 | $197.39 | 404.40K |
| 2026-06-01 | $198.71 | -1.01% | $198.85 | $201.61 | $198.33 | 326.80K |
| 2026-05-29 | $200.74 | -1.87% | $204.19 | $204.70 | $200.28 | 386.60K |
| 2026-05-28 | $204.56 | -1.07% | $204.83 | $206.61 | $203.46 | 484.50K |
| 2026-05-27 | $206.78 | -2.51% | $212.56 | $212.79 | $206.61 | 412.60K |
| 2026-05-26 | $212.11 | -0.90% | $213.81 | $215.11 | $211.83 | 241.90K |
| 2026-05-22 | $214.04 | -0.53% | $215.12 | $215.95 | $212.90 | 296.60K |