Reinsurance Group of America, Incorporated - RGA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	223.42	223.88	223.88	224.59	221.04	353,710
February 19, 2026	222.08	222.82	222.82	223.52	221.29	368,607
February 18, 2026	222	222.57	222.57	223.43	220.24	321,305
February 17, 2026	220.86	221.88	221.88	223.95	217.07	636,100
February 13, 2026	222.89	219.74	218.81	225.28	218.59	735,448
February 12, 2026	220.69	224.44	223.49	225.24	218.88	614,814
February 11, 2026	218.85	220.7	219.77	222.44	217.57	544,421
February 10, 2026	218.65	217.51	217.51	221.06	213.59	421,062
February 09, 2026	226.71	219.32	219.32	226.71	218	452,300
February 06, 2026	220.5	225.36	225.36	229.21	218.58	1.27M
February 05, 2026	205.99	205.99	205.99	207.92	204.5	655,841
February 04, 2026	203.91	205.08	205.08	207.53	201.63	453,600
February 03, 2026	203.72	202.53	202.53	207.73	202.04	374,400
February 02, 2026	202.51	205.15	205.15	205.95	200.18	457,418
January 30, 2026	198.53	202.75	202.75	203.16	196.51	497,700
January 29, 2026	198.34	199.4	199.4	199.5	196.05	378,000
January 28, 2026	196.08	196.74	196.74	197.17	195.54	229,600
January 27, 2026	198.5	196.61	196.61	199.24	195.58	217,745
January 26, 2026	196.33	198.57	198.57	198.7	196.33	303,300
January 23, 2026	194.89	195.08	195.08	195.39	192.41	242,834
January 22, 2026	194.4	196.16	196.16	196.47	192.6	313,600
January 21, 2026	195.05	194.42	194.42	198.97	193.59	458,600
January 20, 2026	192.77	194.33	194.33	195	192.7	357,444
January 16, 2026	195.27	194.84	194.84	196.48	193.34	291,246
January 15, 2026	198.74	196.73	196.73	199.63	196.19	264,739
January 14, 2026	197.96	198.03	198.03	199.43	197.11	310,527
January 13, 2026	202.96	197.93	197.93	203.07	197.04	241,649
January 12, 2026	199.74	202.13	202.13	202.19	198.39	204,857
January 09, 2026	201.82	201.47	201.47	203.37	201.43	262,600
January 08, 2026	200.85	202.44	202.44	204.31	200.46	516,806
January 07, 2026	200.94	201.04	201.04	203.25	199.62	389,420
January 06, 2026	202.6	201.92	201.92	203.77	198.04	594,921
January 05, 2026	201.57	204.68	204.68	207.34	201.57	552,200
January 02, 2026	203.28	203.44	203.44	204.68	201.9	500,017
December 31, 2025	203.77	203.46	203.46	205.27	199.8	392,238
December 30, 2025	205.44	204.86	204.86	205.8	204.01	305,227
December 29, 2025	205.74	204.96	204.96	206.25	204.51	284,800
December 26, 2025	206.5	205.59	205.59	208.05	201.9	214,912
December 24, 2025	207	206.52	206.52	207	205.31	190,000
December 23, 2025	207.78	206.45	206.45	208.79	205.79	347,730
December 22, 2025	206.06	207.02	207.02	209.08	203.78	406,400
December 19, 2025	203.4	205.7	205.7	207.43	203.4	866,243
December 18, 2025	202.25	203.78	203.78	204.12	200.79	787,600
December 17, 2025	200.45	203.13	203.13	204.54	200.25	602,503
December 16, 2025	203.97	202.4	202.4	206.01	201.45	684,900
December 15, 2025	205.35	203.98	203.98	207.06	201.23	483,603
December 12, 2025	203.66	203.37	203.37	204.59	201.57	397,042
December 11, 2025	198.07	203.07	203.07	203.07	196.63	373,303
December 10, 2025	193.16	197.67	197.67	198.23	192.49	573,400
December 09, 2025	189.28	193.02	193.02	194.39	187.03	457,000
December 08, 2025	192.24	188.64	188.64	193.15	186.74	406,600
December 05, 2025	192.42	192.76	192.76	194.49	191.92	494,800
December 04, 2025	189.87	192.61	192.61	193.19	188.81	516,987
December 03, 2025	192.4	189.32	189.32	194.5	188.95	502,600
December 02, 2025	193.15	192.62	192.62	193.43	191.3	410,920
December 01, 2025	190.07	192.69	192.69	193.47	189.64	416,237
November 28, 2025	189.62	189.87	189.87	191.97	188.94	161,322
November 26, 2025	190.03	190.76	190.76	192.62	189.96	222,143
November 25, 2025	188.78	189.95	189.95	191.19	187.72	516,941
November 24, 2025	186.21	187.22	187.22	187.49	185.12	449,700

Reinsurance Group of America, Incorporated (RGA) NYSE