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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	189.39	191.06	191.06	191.39	188.8	298,700
September 25, 2025	191	188.23	188.23	192.27	186.55	491,902
September 24, 2025	188.61	191.03	191.03	191.29	188.03	446,800
September 23, 2025	187.16	187.91	187.91	188.97	186.94	468,347
September 22, 2025	185.68	186.76	186.76	187.74	184.5	686,350
September 19, 2025	189.06	186.56	186.56	190.15	184.84	1.4M
September 18, 2025	186.24	188.6	188.6	190.02	186.17	1.11M
September 17, 2025	187.16	185.98	185.98	188.2	183.36	1.45M
September 16, 2025	188.8	186.9	186.9	188.8	185.24	648,500
September 15, 2025	192.67	189.32	189.32	193.17	188.81	535,134
September 12, 2025	195	192.2	192.2	195.18	191.98	330,932
September 11, 2025	192.2	194.69	194.69	194.93	190.87	351,431
September 10, 2025	189.48	191.62	191.62	191.94	185.53	522,000
September 09, 2025	192.34	190.81	190.81	193.55	189.74	482,500
September 08, 2025	192.16	192.22	192.22	192.69	188.79	418,635
September 05, 2025	196.78	193.24	193.24	197.3	192.6	301,898
September 04, 2025	197.49	197.59	197.59	199	195.98	216,122
September 03, 2025	194.1	196.54	196.54	196.56	194.1	251,800
September 02, 2025	193.74	194.71	194.71	195.52	191.93	277,600
August 29, 2025	193.66	194.79	194.79	195.68	193.66	303,349
August 28, 2025	194.38	193.44	193.44	194.67	191.97	270,800
August 27, 2025	191.94	194.02	194.02	194.73	191.94	362,800
August 26, 2025	190.95	192.47	192.47	192.84	190.51	313,742
August 25, 2025	192.95	191.11	191.11	194.52	191.04	215,121
August 22, 2025	191.52	193.58	193.58	195.94	191.52	284,400
August 21, 2025	192.1	191.35	191.35	192.23	189.85	176,500
August 20, 2025	190.56	192.4	192.4	192.4	190.15	429,500
August 19, 2025	188.27	189.12	189.12	191.53	187.52	253,700
August 18, 2025	187.59	188.05	188.05	188.05	186.17	403,003
August 15, 2025	190.09	188.18	188.18	190.09	187.31	360,600
August 14, 2025	189.34	189.22	189.22	189.73	187.57	281,000
August 13, 2025	186.14	189.97	189.97	189.97	186.14	424,720
August 12, 2025	187.03	186.29	186.29	188.43	185.81	285,300
August 11, 2025	186.78	186.23	185.3	189.7	185.87	523,051
August 08, 2025	182.91	186.45	185.52	187.22	182.64	508,000
August 07, 2025	184.35	181.91	181	185.13	181.11	641,000
August 06, 2025	183.4	183.69	183.69	184.43	181.3	693,400
August 05, 2025	177.75	183.1	183.1	185.68	176.96	1.02M
August 04, 2025	180.02	177.1	177.1	181.04	175.28	1.16M
August 01, 2025	176.16	177.33	177.33	178.65	165.52	1.82M
July 31, 2025	189.47	192.45	192.45	193.85	189.47	511,200
July 30, 2025	193.09	190.51	190.51	194.95	189.27	409,300
July 29, 2025	195.5	193.79	193.79	196.3	192.03	519,400
July 28, 2025	196.63	194.6	194.6	197.2	193.98	242,920
July 25, 2025	194.01	196.55	196.55	196.55	193.36	205,700
July 24, 2025	195.8	193.81	193.81	196.08	193.63	248,831
July 23, 2025	198.2	196.77	196.77	198.2	195.16	274,733
July 22, 2025	192.43	195.66	195.66	196.5	191	324,900
July 21, 2025	194.8	191.7	191.7	194.9	191.58	287,500
July 18, 2025	197.62	194.81	194.81	197.99	194.58	416,200
July 17, 2025	192.8	197.69	197.69	197.94	192.8	391,705
July 16, 2025	193.08	193.96	193.96	194.67	190.96	439,706
July 15, 2025	195.98	192.29	192.29	196.75	192.04	360,841
July 14, 2025	193.59	196.93	196.93	197.59	193.55	259,800
July 11, 2025	195.07	194.49	194.49	196.13	192.73	412,700
July 10, 2025	196.43	196.65	196.65	198.08	195.3	351,906
July 09, 2025	197.7	195.28	195.28	198.68	195.02	232,800
July 08, 2025	194.91	197.74	197.74	199.1	194.91	344,300
July 07, 2025	196.89	194.41	194.41	199.1	193.68	334,112
July 03, 2025	196.09	197.79	197.79	199.26	196.09	227,900

Reinsurance Group of America, Incorporated (RGA) NYSE