Reinsurance Group of America (RGA) Historical Stock Data
192.61 ↑3.29 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGA is up 0.02% a day on average. There have been 15 days where Reinsurance Group of America closed green and 15 days where RGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 189.00 | 192.61 | ↑$3.61 (1.91%) | 189.00 | 193.19 | 433.64K |
| 2025-12-03 | 192.40 | 189.32 | ↓$3.08 (-1.60%) | 188.95 | 193.31 | 404.93K |
| 2025-12-02 | 193.15 | 192.62 | ↓$0.53 (-0.27%) | 191.30 | 193.43 | 336.22K |
| 2025-12-01 | 190.07 | 192.69 | ↑$2.62 (1.38%) | 189.64 | 193.47 | 416.14K |
| 2025-11-28 | 189.62 | 189.87 | ↑$0.25 (0.13%) | 188.94 | 191.97 | 161.32K |
| 2025-11-26 | 190.17 | 190.76 | ↑$0.59 (0.31%) | 189.96 | 192.62 | 275.76K |
| 2025-11-25 | 188.78 | 189.95 | ↑$1.17 (0.62%) | 187.72 | 191.19 | 501.30K |
| 2025-11-24 | 186.82 | 187.22 | ↑$0.41 (0.22%) | 185.13 | 187.44 | 434.88K |
| 2025-11-21 | 186.44 | 187.16 | ↑$0.72 (0.39%) | 184.78 | 188.99 | 285.55K |
| 2025-11-20 | 189.21 | 184.81 | ↓$4.40 (-2.33%) | 184.34 | 190.92 | 306.83K |
| 2025-11-19 | 187.08 | 187.87 | ↑$0.79 (0.42%) | 185.52 | 191.00 | 469.91K |
| 2025-11-18 | 183.29 | 186.69 | ↑$3.40 (1.85%) | 182.73 | 188.25 | 281.09K |
| 2025-11-17 | 189.36 | 184.10 | ↓$5.26 (-2.78%) | 183.80 | 189.89 | 319.19K |
| 2025-11-14 | 190.56 | 188.71 | ↓$1.85 (-0.97%) | 188.25 | 191.90 | 250.83K |
| 2025-11-11 | 187.07 | 185.90 | ↓$1.17 (-0.63%) | 185.77 | 188.49 | 295.60K |
| 2025-11-10 | 189.75 | 186.65 | ↓$3.10 (-1.63%) | 186.48 | 189.75 | 224.15K |
| 2025-11-07 | 189.85 | 190.44 | ↑$0.59 (0.31%) | 188.87 | 191.95 | 431.23K |
| 2025-11-06 | 187.91 | 191.18 | ↑$3.27 (1.74%) | 187.91 | 192.21 | 512.51K |
| 2025-11-05 | 187.46 | 187.38 | ↓$0.08 (-0.04%) | 186.86 | 189.82 | 500.87K |
| 2025-11-04 | 180.66 | 186.65 | ↑$5.99 (3.32%) | 180.18 | 186.99 | 523.61K |
| 2025-11-03 | 183.37 | 181.54 | ↓$1.83 (-1.00%) | 179.52 | 185.67 | 444.18K |
| 2025-10-31 | 184.10 | 182.46 | ↓$1.64 (-0.89%) | 178.21 | 192.67 | 1.06M |
| 2025-10-30 | 189.04 | 189.00 | ↓$0.04 (-0.02%) | 188.78 | 192.52 | 843.48K |
| 2025-10-29 | 185.66 | 189.61 | ↑$3.95 (2.13%) | 184.11 | 189.76 | 533.52K |
| 2025-10-28 | 189.08 | 186.85 | ↓$2.23 (-1.18%) | 185.63 | 189.08 | 217.27K |
| 2025-10-27 | 190.45 | 189.46 | ↓$0.99 (-0.52%) | 188.88 | 191.09 | 270.25K |
| 2025-10-24 | 190.58 | 189.42 | ↓$1.16 (-0.61%) | 189.17 | 190.97 | 289.37K |
| 2025-10-23 | 188.73 | 189.75 | ↑$1.02 (0.54%) | 187.74 | 190.04 | 323.71K |
| 2025-10-22 | 188.99 | 188.41 | ↓$0.58 (-0.31%) | 187.00 | 190.94 | 349.86K |
| 2025-10-21 | 188.97 | 189.38 | ↑$0.41 (0.22%) | 187.89 | 190.93 | 239.67K |
Create an account or log in to view more rows.
$RGA I warned everyone this company sucks
$RGA gonna come down hard today
$RGA let's gooooooo
$RGA added!
$RGA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RGA pre mkt is meaningless
$RGA ugh oh
we heatin back up
$RGA I mean ... head and shoulders .....
$RGA Silly Bears tricks are for kids
$RGA cup and handle dont play