Reinsurance Group of America, Incorporated RGA
275.15 USD +1.41 (+0.52%)
Regular-session close
275.15 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
273.40 Day range 275.45
184.10 52-week range 275.15
- YTD
- +35.24%
- 1 year
- +44.47%
RGA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 275.52 | 275.45 | 273.39 | 275.15 | +1.41 | +0.52% | 355,995 |
| Nov 12, 2026 | 276.63 | 277.15 | 273.54 | 273.74 | +0.44 | +0.16% | 566,293 |
| Nov 11, 2026 | 273.73 | 274.71 | 269.99 | 273.30 | -0.76 | -0.28% | 314,200 |
| Nov 10, 2026 | 269.32 | 275.70 | 267.47 | 274.06 | +7.31 | +2.74% | 421,800 |
| Nov 9, 2026 | 265.36 | 271.11 | 263.70 | 266.75 | +4.85 | +1.85% | 478,000 |
| Nov 6, 2026 | 268.39 | 270.82 | 259.09 | 261.90 | -0.06 | -0.02% | 729,000 |
| Nov 5, 2026 | 269.63 | 270.50 | 261.07 | 261.96 | -4.69 | -1.76% | 514,300 |
| Nov 4, 2026 | 268.80 | 268.80 | 258.31 | 266.65 | +1.95 | +0.74% | 796,300 |
| Nov 3, 2026 | 266.70 | 268.30 | 264.22 | 264.70 | -2.71 | -1.01% | 431,200 |
| Nov 2, 2026 | 266.00 | 269.12 | 263.75 | 267.41 | +2.68 | +1.01% | 519,100 |
| Oct 30, 2026 | 266.17 | 266.17 | 262.30 | 264.73 | +1.28 | +0.49% | 430,700 |
| Oct 29, 2026 | 264.90 | 265.82 | 263.23 | 263.45 | +2.47 | +0.95% | 364,800 |
| Oct 28, 2026 | 263.06 | 263.06 | 259.25 | 260.98 | -1.74 | -0.66% | 436,700 |
| Oct 27, 2026 | 264.62 | 265.43 | 261.57 | 262.72 | -2.43 | -0.92% | 402,200 |
| Oct 26, 2026 | 265.03 | 269.22 | 264.53 | 265.15 | +1.21 | +0.46% | 388,900 |
| Oct 23, 2026 | 270.19 | 270.66 | 262.77 | 263.94 | -8.11 | -2.98% | 352,200 |
| Oct 22, 2026 | 269.16 | 272.44 | 267.35 | 272.05 | +2.87 | +1.07% | 307,000 |
| Oct 21, 2026 | 268.23 | 269.92 | 266.82 | 269.18 | +1.79 | +0.67% | 289,200 |
| Oct 20, 2026 | 268.28 | 270.32 | 266.59 | 267.39 | +0.59 | +0.22% | 463,800 |
| Oct 19, 2026 | 265.41 | 268.32 | 264.32 | 266.80 | +0.05 | +0.02% | 405,900 |
| Oct 16, 2026 | 264.74 | 267.46 | 263.82 | 266.75 | +2.71 | +1.03% | 442,400 |
| Oct 15, 2026 | 264.25 | 265.41 | 261.29 | 264.04 | +2.99 | +1.15% | 505,400 |
| Oct 14, 2026 | 257.51 | 263.65 | 257.35 | 261.05 | +2.72 | +1.05% | 773,000 |
| Oct 13, 2026 | 262.37 | 263.00 | 257.88 | 258.33 | -1.62 | -0.62% | 607,900 |
| Oct 12, 2026 | 257.73 | 261.58 | 257.73 | 259.95 | +3.97 | +1.55% | 568,200 |
| Oct 9, 2026 | 255.02 | 257.21 | 253.32 | 255.98 | +0.05 | +0.02% | 530,000 |
| Oct 8, 2026 | 250.72 | 258.53 | 250.72 | 255.93 | +4.40 | +1.75% | 568,000 |
| Oct 7, 2026 | 248.72 | 253.08 | 247.86 | 251.53 | +0.39 | +0.16% | 513,900 |
| Oct 6, 2026 | 251.69 | 254.20 | 250.49 | 251.14 | +0.10 | +0.04% | 291,400 |
| Oct 5, 2026 | 249.51 | 253.35 | 248.43 | 251.04 | +1.63 | +0.65% | 481,200 |
| Oct 2, 2026 | 244.54 | 250.41 | 243.64 | 249.41 | +4.79 | +1.96% | 342,300 |
| Oct 1, 2026 | 245.00 | 248.61 | 243.75 | 244.62 | -1.62 | -0.66% | 433,500 |
| Sep 30, 2026 | 251.74 | 253.95 | 246.11 | 246.24 | -6.70 | -2.65% | 397,300 |
| Sep 29, 2026 | 251.92 | 253.95 | 250.51 | 252.94 | -0.03 | -0.01% | 373,000 |
| Sep 28, 2026 | 248.44 | 255.87 | 247.18 | 252.97 | +4.32 | +1.74% | 499,400 |
| Sep 25, 2026 | 246.49 | 250.49 | 245.59 | 248.65 | +3.24 | +1.32% | 296,200 |
| Sep 24, 2026 | 248.21 | 249.67 | 245.16 | 245.41 | -1.34 | -0.54% | 277,100 |
| Sep 23, 2026 | 244.84 | 249.29 | 244.00 | 246.75 | +0.93 | +0.38% | 328,600 |
| Sep 22, 2026 | 246.31 | 248.70 | 243.77 | 245.82 | +0.69 | +0.28% | 516,100 |
| Sep 21, 2026 | 246.74 | 248.11 | 244.46 | 245.13 | -0.55 | -0.22% | 250,300 |
| Sep 18, 2026 | 244.54 | 245.80 | 241.84 | 245.68 | -0.09 | -0.04% | 638,700 |
| Sep 17, 2026 | 249.59 | 250.42 | 245.63 | 245.77 | -2.32 | -0.94% | 254,300 |
| Sep 16, 2026 | 247.59 | 250.73 | 245.68 | 248.09 | -0.27 | -0.11% | 233,700 |
| Sep 15, 2026 | 248.05 | 248.75 | 245.39 | 248.36 | -0.69 | -0.28% | 251,100 |
| Sep 14, 2026 | 249.61 | 250.98 | 247.55 | 249.05 | +0.33 | +0.13% | 237,100 |
| Sep 11, 2026 | 249.75 | 250.46 | 245.36 | 248.72 | +1.27 | +0.51% | 307,300 |
| Sep 10, 2026 | 247.17 | 248.33 | 244.75 | 247.45 | +2.42 | +0.99% | 288,200 |
| Sep 9, 2026 | 247.15 | 247.76 | 244.48 | 245.03 | -2.11 | -0.85% | 269,000 |
| Sep 8, 2026 | 250.74 | 252.28 | 246.87 | 247.14 | -6.13 | -2.42% | 499,200 |
| Sep 4, 2026 | 252.96 | 254.67 | 252.25 | 253.27 | -2.64 | -1.03% | 245,600 |
| Sep 3, 2026 | 253.95 | 257.81 | 253.95 | 255.91 | +3.54 | +1.40% | 332,200 |
| Sep 2, 2026 | 248.00 | 253.34 | 247.84 | 252.37 | +4.65 | +1.88% | 321,900 |
| Sep 1, 2026 | 247.99 | 250.95 | 246.04 | 247.72 | +1.68 | +0.68% | 404,800 |
| Aug 31, 2026 | 244.76 | 246.26 | 243.63 | 246.04 | +0.50 | +0.20% | 317,600 |
| Aug 28, 2026 | 246.55 | 246.98 | 243.98 | 245.54 | -0.48 | -0.20% | 176,800 |
| Aug 27, 2026 | 245.06 | 247.14 | 243.01 | 246.02 | -0.53 | -0.21% | 182,800 |
| Aug 26, 2026 | 244.70 | 248.24 | 244.22 | 246.55 | +2.09 | +0.85% | 234,300 |
| Aug 25, 2026 | 245.65 | 247.19 | 243.22 | 244.46 | -1.11 | -0.45% | 233,300 |
| Aug 24, 2026 | 243.38 | 247.39 | 241.45 | 245.57 | +2.44 | +1.00% | 280,700 |
| Aug 21, 2026 | 244.23 | 244.81 | 242.34 | 243.13 | +0.58 | +0.24% | 262,400 |
| Aug 20, 2026 | 240.00 | 244.77 | 239.23 | 242.55 | +1.85 | +0.77% | 298,000 |
| Aug 19, 2026 | 244.96 | 245.17 | 239.68 | 240.70 | -3.72 | -1.52% | 442,900 |
| Aug 18, 2026 | 245.48 | 247.82 | 244.42 | 244.42 | -2.56 | -1.04% | 322,400 |
| Aug 17, 2026 | 248.82 | 250.92 | 246.57 | 246.98 | -2.47 | -0.99% | 598,400 |
| Aug 14, 2026 | 250.25 | 251.00 | 242.18 | 249.45 | -0.93 | -0.37% | 264,600 |
65 days, newest first. Daily bars as drawn on the RGA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.