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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	189.85	190.44	190.44	191.95	188.87	432,286
November 06, 2025	187.91	191.18	191.18	192.21	187.91	549,514
November 05, 2025	187.46	187.38	187.38	189.82	186.86	505,715
November 04, 2025	180.66	186.65	186.65	187.01	180.18	595,325
November 03, 2025	183.37	181.54	181.54	185.67	179.52	622,400
October 31, 2025	184.1	182.46	182.46	192.67	178.21	1.14M
October 30, 2025	189.04	189	189	192.52	188.78	843,500
October 29, 2025	185.66	189.61	189.61	189.76	184.11	533,515
October 28, 2025	189.08	186.85	186.85	189.08	185.63	217,300
October 27, 2025	190.45	189.46	189.46	191.09	188.88	270,247
October 24, 2025	190.58	189.42	189.42	191.01	189.17	289,400
October 23, 2025	188.73	189.75	189.75	190.04	187.73	323,712
October 22, 2025	188.99	188.41	188.41	190.94	186.84	349,900
October 21, 2025	188.97	189.38	189.38	191	187.89	239,700
October 20, 2025	189.29	188.44	188.44	189.66	188.06	265,400
October 17, 2025	186.2	187.74	187.74	188.52	183.02	504,400
October 16, 2025	190.03	188.07	188.07	190.03	186.37	350,400
October 15, 2025	196.52	192.37	192.37	197.57	191.61	334,507
October 14, 2025	193.94	197	197	198.02	193.67	379,837
October 13, 2025	192.06	194.5	194.5	195.21	191.91	262,700
October 10, 2025	195.75	191.99	191.99	196.61	191.64	311,809
October 09, 2025	197.03	194.69	194.69	198.19	193.68	340,825
October 08, 2025	199.04	197.16	197.16	199.04	196.14	348,200
October 07, 2025	198.88	197.59	197.59	200.41	196.88	417,728
October 06, 2025	197.89	197.43	197.43	199.88	196.96	363,319
October 03, 2025	194.82	197.46	197.46	198.59	194.56	456,069
October 02, 2025	193.05	193.87	193.87	194.85	191.65	284,102
October 01, 2025	191.27	193.38	193.38	193.77	191.27	443,300
September 30, 2025	189.95	192.13	192.13	192.34	189.82	288,700
September 29, 2025	191.11	189.93	189.93	191.28	189.1	298,443
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

Reinsurance Group of America, Incorporated (RGA) NYSE