Reinsurance Group of America (RGA) Historical Stock Data
205.59 ↓0.93 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGA is up 0.15% a day on average. There have been 17 days where Reinsurance Group of America closed green and 13 days where RGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 206.50 | 205.59 | ↓$0.91 (-0.44%) | 201.90 | 207.69 | 173.85K |
| 2025-12-24 | 206.60 | 206.52 | ↓$0.08 (-0.04%) | 205.31 | 206.60 | 189.99K |
| 2025-12-23 | 207.78 | 206.45 | ↓$1.33 (-0.64%) | 205.82 | 208.79 | 249.83K |
| 2025-12-22 | 206.06 | 207.02 | ↑$0.96 (0.47%) | 203.78 | 209.08 | 406.36K |
| 2025-12-19 | 203.50 | 205.70 | ↑$2.20 (1.08%) | 203.50 | 207.43 | 383.42K |
| 2025-12-18 | 202.25 | 203.78 | ↑$1.53 (0.76%) | 200.79 | 204.12 | 778.32K |
| 2025-12-17 | 200.45 | 203.13 | ↑$2.68 (1.34%) | 200.25 | 204.54 | 513.76K |
| 2025-12-16 | 203.97 | 202.40 | ↓$1.57 (-0.77%) | 201.45 | 206.01 | 499.20K |
| 2025-12-15 | 205.35 | 203.98 | ↓$1.37 (-0.67%) | 201.23 | 207.06 | 361.49K |
| 2025-12-12 | 203.66 | 203.37 | ↓$0.29 (-0.14%) | 201.57 | 204.59 | 319.61K |
| 2025-12-11 | 198.65 | 202.93 | ↑$4.28 (2.15%) | 196.63 | 203.08 | 410.81K |
| 2025-12-10 | 193.16 | 197.67 | ↑$4.51 (2.33%) | 192.49 | 198.22 | 309.43K |
| 2025-12-09 | 189.28 | 193.02 | ↑$3.74 (1.98%) | 187.03 | 194.39 | 350.76K |
| 2025-12-08 | 192.24 | 188.64 | ↓$3.60 (-1.87%) | 186.74 | 193.15 | 339.73K |
| 2025-12-05 | 192.42 | 192.76 | ↑$0.34 (0.18%) | 191.93 | 194.49 | 442.83K |
| 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 |
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