NYSE : RGA
Reinsurance Group of America, Incorporated — Price history
Financials · Insurance - Reinsurance · United States
Last price 263.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reinsurance Group of America, Incorporated (RGA) closed at 264.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 266.17 | 266.17 | 262.3 | 264.73 | 430,737 | +0.49% |
| 2026-10-29 | 264.9 | 265.82 | 263.23 | 263.45 | 364,789 | +0.95% |
| 2026-10-28 | 263.06 | 263.06 | 259.25 | 260.98 | 436,739 | -0.66% |
| 2026-10-27 | 264.62 | 265.43 | 261.57 | 262.72 | 402,216 | -0.92% |
| 2026-10-26 | 265.03 | 269.22 | 264.53 | 265.15 | 388,939 | +0.46% |
| 2026-10-23 | 270.19 | 270.655 | 262.77 | 263.94 | 352,190 | -2.98% |
| 2026-10-22 | 269.16 | 272.44 | 267.35 | 272.05 | 307,024 | +1.07% |
| 2026-10-21 | 268.23 | 269.92 | 266.82 | 269.18 | 289,239 | +0.67% |
| 2026-10-20 | 268.28 | 270.32 | 266.59 | 267.39 | 463,803 | +0.22% |
| 2026-10-19 | 265.41 | 268.316 | 264.315 | 266.8 | 405,867 | +0.02% |
| 2026-10-16 | 264.74 | 267.46 | 263.82 | 266.75 | 441,456 | +1.03% |
| 2026-10-15 | 264.25 | 265.41 | 261.29 | 264.04 | 505,432 | +1.15% |
| 2026-10-14 | 257.51 | 263.65 | 257.35 | 261.05 | 772,989 | +1.05% |
| 2026-10-13 | 262.37 | 263 | 257.88 | 258.33 | 578,232 | -0.62% |
| 2026-10-12 | 257.73 | 261.58 | 257.73 | 259.95 | 550,764 | +1.55% |
| 2026-10-09 | 255.02 | 257.21 | 253.32 | 255.98 | 530,013 | +0.02% |
| 2026-10-08 | 250.72 | 258.53 | 250.72 | 255.93 | 566,345 | +1.75% |
| 2026-10-07 | 248.72 | 253.08 | 247.86 | 251.53 | 513,923 | +0.16% |
| 2026-10-06 | 251.69 | 254.2 | 250.49 | 251.14 | 275,182 | +0.04% |
| 2026-10-05 | 249.51 | 253.35 | 248.43 | 251.04 | 481,232 | +0.65% |
| 2026-10-02 | 244.54 | 250.41 | 243.64 | 249.41 | 336,293 | +1.96% |
| 2026-10-01 | 245 | 248.605 | 243.75 | 244.62 | 433,504 | -0.66% |
| 2026-09-30 | 251.74 | 253.95 | 246.11 | 246.24 | 397,301 | -2.65% |
| 2026-09-29 | 251.92 | 253.945 | 250.513 | 252.94 | 372,996 | -0.01% |
| 2026-09-28 | 248.44 | 255.87 | 247.175 | 252.97 | 499,391 | +1.74% |
| 2026-09-25 | 246.49 | 250.49 | 245.59 | 248.65 | 295,197 | +1.32% |
| 2026-09-24 | 248.21 | 249.67 | 245.16 | 245.41 | 274,469 | -0.54% |
| 2026-09-23 | 244.84 | 249.285 | 244 | 246.75 | 307,962 | +0.38% |
| 2026-09-22 | 246.31 | 248.7 | 243.77 | 245.82 | 515,514 | +0.28% |
| 2026-09-21 | 246.74 | 248.11 | 244.46 | 245.13 | 250,218 | -0.22% |
| 2026-09-18 | 244.54 | 245.8 | 241.838 | 245.68 | 614,799 | -0.04% |
| 2026-09-17 | 249.59 | 250.415 | 245.63 | 245.77 | 251,773 | -0.94% |
| 2026-09-16 | 247.59 | 250.726 | 245.68 | 248.09 | 232,275 | -0.11% |
| 2026-09-15 | 248.05 | 248.75 | 245.39 | 248.36 | 251,074 | -0.28% |
| 2026-09-14 | 249.61 | 250.975 | 247.55 | 249.05 | 215,735 | +0.13% |
| 2026-09-11 | 249.75 | 250.455 | 245.355 | 248.72 | 284,642 | +0.51% |
| 2026-09-10 | 247.17 | 248.325 | 244.75 | 247.45 | 282,202 | +0.99% |
| 2026-09-09 | 247.15 | 247.755 | 244.48 | 245.03 | 268,825 | -0.85% |
| 2026-09-08 | 250.74 | 252.28 | 246.87 | 247.14 | 426,196 | -2.42% |
| 2026-09-04 | 252.96 | 254.67 | 252.25 | 253.27 | 245,582 | -1.03% |
| 2026-09-03 | 253.95 | 257.808 | 253.95 | 255.91 | 332,206 | +1.40% |
| 2026-09-02 | 248 | 253.34 | 247.835 | 252.37 | 321,870 | +1.88% |
| 2026-09-01 | 247.99 | 250.95 | 246.04 | 247.72 | 404,820 | +0.68% |
| 2026-08-31 | 244.76 | 246.26 | 243.625 | 246.04 | 317,570 | +0.20% |
| 2026-08-28 | 246.55 | 246.98 | 243.98 | 245.54 | 176,836 | -0.20% |
| 2026-08-27 | 245.06 | 247.135 | 243.01 | 246.02 | 182,838 | -0.21% |
| 2026-08-26 | 244.7 | 248.235 | 244.22 | 246.55 | 234,298 | +0.85% |
| 2026-08-25 | 245.65 | 247.19 | 243.22 | 244.46 | 233,270 | -0.45% |
| 2026-08-24 | 243.38 | 247.39 | 241.45 | 245.57 | 280,703 | +1.00% |
| 2026-08-21 | 244.23 | 244.805 | 242.34 | 243.13 | 262,442 | +0.24% |
| 2026-08-20 | 240 | 244.77 | 239.23 | 242.55 | 297,983 | +0.77% |
| 2026-08-19 | 244.96 | 245.17 | 239.68 | 240.7 | 442,895 | -1.52% |
| 2026-08-18 | 245.48 | 247.815 | 244.42 | 244.42 | 322,420 | -0.64% |
| 2026-08-17 | 248.82 | 250.92 | 246.57 | 246.98 | 598,428 | -0.99% |
| 2026-08-14 | 250.25 | 251 | 242.184 | 249.45 | 264,559 | -0.37% |
| 2026-08-13 | 248 | 250.705 | 246.73 | 250.38 | 379,435 | +1.75% |
| 2026-08-12 | 243.97 | 247.2 | 243.84 | 246.08 | 405,508 | +0.58% |
| 2026-08-11 | 245 | 246.08 | 242.48 | 244.65 | 382,525 | +1.05% |
| 2026-08-10 | 245.18 | 247.22 | 241.44 | 242.1 | 409,815 | -1.72% |
| 2026-08-07 | 246.77 | 248.125 | 239.735 | 246.33 | 512,656 | +4.24% |
| 2026-08-06 | 239.25 | 239.38 | 235.96 | 236.31 | 322,937 | -0.03% |
| 2026-08-05 | 238.05 | 238.89 | 235.255 | 236.38 | 357,444 | +0.08% |
| 2026-08-04 | 233.21 | 237.34 | 232.41 | 236.19 | 482,546 | -0.08% |
| 2026-08-03 | 238.01 | 239.58 | 235.11 | 236.37 | 272,587 | -0.20% |
| 2026-07-31 | 237.12 | 239.465 | 235.72 | 236.85 | 238,196 | -0.51% |
| 2026-07-30 | 237.42 | 239.5 | 233.85 | 238.06 | 302,242 | +0.40% |
| 2026-07-29 | 241 | 242.55 | 236.7 | 237.11 | 613,662 | -2.28% |
| 2026-07-28 | 240.69 | 242.99 | 237.925 | 242.64 | 327,253 | +1.52% |
| 2026-07-27 | 239.6 | 241.641 | 238.49 | 239 | 230,879 | +0.03% |
| 2026-07-24 | 235.42 | 240.79 | 234.72 | 238.92 | 329,157 | +1.98% |
| 2026-07-23 | 235 | 236.27 | 232.025 | 234.28 | 328,886 | -0.44% |
| 2026-07-22 | 239.29 | 241.628 | 233.94 | 235.31 | 423,828 | -1.50% |
| 2026-07-21 | 240.86 | 241.45 | 238.035 | 238.89 | 312,537 | -0.83% |
| 2026-07-20 | 240.2 | 245 | 240.13 | 240.88 | 272,875 | -0.38% |
| 2026-07-17 | 239.9 | 244.303 | 239.9 | 241.79 | 353,863 | +0.78% |
| 2026-07-16 | 233.87 | 240.83 | 233.28 | 239.91 | 370,036 | +2.42% |
| 2026-07-15 | 231.8 | 237.38 | 231.16 | 234.23 | 420,094 | +0.08% |
| 2026-07-14 | 237 | 238.91 | 233.14 | 234.04 | 379,413 | -1.67% |
| 2026-07-13 | 233.17 | 238.6 | 233.04 | 238.01 | 452,175 | +2.96% |
| 2026-07-10 | 230.4 | 231.72 | 228.16 | 231.16 | 357,940 | +0.29% |
| 2026-07-09 | 227.95 | 231.065 | 227.59 | 230.49 | 376,549 | +1.26% |
| 2026-07-08 | 231.87 | 232.75 | 227.48 | 227.62 | 345,967 | -1.13% |
| 2026-07-07 | 225.55 | 230.355 | 225.55 | 230.22 | 399,902 | +2.74% |
| 2026-07-06 | 222.07 | 225.32 | 220.33 | 224.08 | 321,120 | +1.39% |
| 2026-07-02 | 217.66 | 221.245 | 215.245 | 221 | 381,924 | +2.48% |
| 2026-07-01 | 213.67 | 218.42 | 213.67 | 215.65 | 308,822 | +1.41% |
| 2026-06-30 | 214.84 | 215.405 | 212.53 | 212.65 | 276,451 | -1.02% |
| 2026-06-29 | 214.22 | 216.135 | 213.5 | 214.84 | 274,333 | -0.20% |
| 2026-06-26 | 210.03 | 215.85 | 209.02 | 215.28 | 589,788 | +3.25% |
| 2026-06-25 | 207.93 | 212.13 | 207.39 | 208.5 | 298,360 | +0.34% |
| 2026-06-24 | 212.91 | 212.91 | 206.12 | 207.79 | 510,174 | -1.87% |
| 2026-06-23 | 209 | 212.52 | 208.515 | 211.74 | 362,150 | +1.24% |
| 2026-06-22 | 210.19 | 212.265 | 207.155 | 209.15 | 379,565 | -0.66% |
| 2026-06-18 | 212.87 | 213.55 | 208.73 | 210.54 | 634,530 | -0.61% |
| 2026-06-17 | 208.56 | 213.44 | 207.985 | 211.83 | 527,829 | +1.14% |
| 2026-06-16 | 211.74 | 213.483 | 208.57 | 209.44 | 438,896 | -0.45% |
| 2026-06-15 | 212.01 | 214.07 | 209.89 | 210.39 | 213,710 | -0.03% |
| 2026-06-12 | 207.72 | 210.72 | 205.765 | 210.45 | 277,942 | +2.07% |
| 2026-06-11 | 207.08 | 208.2 | 205.7 | 206.18 | 362,765 | +0.40% |
| 2026-06-10 | 204.81 | 207.85 | 204.55 | 205.35 | 394,431 | +1.01% |
| 2026-06-09 | 202.19 | 205.13 | 202.05 | 203.3 | 313,782 | +1.04% |
| 2026-06-08 | 203.14 | 206.24 | 200.82 | 201.21 | 285,755 | -1.83% |
| 2026-06-05 | 199.44 | 206.52 | 199.035 | 204.96 | 347,491 | +3.53% |
| 2026-06-04 | 196.95 | 199.76 | 196.95 | 197.97 | 336,072 | +1.47% |
| 2026-06-03 | 198.08 | 199.7 | 195.1 | 195.11 | 396,551 | -1.64% |
| 2026-06-02 | 198.94 | 201.59 | 197.39 | 198.37 | 404,372 | -0.17% |
| 2026-06-01 | 198.85 | 201.61 | 198.33 | 198.71 | 326,789 | -1.01% |
| 2026-05-29 | 204.19 | 204.7 | 200.275 | 200.74 | 386,645 | -1.87% |
| 2026-05-28 | 204.83 | 206.605 | 203.46 | 204.56 | 484,527 | -1.07% |
| 2026-05-27 | 212.56 | 212.79 | 206.61 | 206.78 | 412,565 | -2.51% |
| 2026-05-26 | 213.81 | 215.105 | 211.827 | 212.11 | 241,964 | -0.90% |
| 2026-05-22 | 215.12 | 215.95 | 212.9 | 214.04 | 296,642 | -0.53% |
| 2026-05-21 | 212.88 | 215.75 | 211.21 | 215.17 | 430,477 | +0.49% |
| 2026-05-20 | 211.68 | 215.19 | 209.86 | 214.13 | 293,509 | +1.81% |
| 2026-05-19 | 212.46 | 214.94 | 209.77 | 210.32 | 429,401 | -1.76% |
| 2026-05-18 | 209.8 | 215.81 | 209.6 | 215.02 | 348,519 | +2.32% |
| 2026-05-15 | 211.15 | 212.72 | 208.83 | 210.15 | 254,769 | -0.47% |
| 2026-05-14 | 209.54 | 212.524 | 207.75 | 211.15 | 278,647 | +1.53% |
| 2026-05-13 | 209.39 | 210.99 | 205.975 | 207.97 | 281,874 | -1.05% |
| 2026-05-12 | 220 | 220 | 207.67 | 210.18 | 345,156 | +0.34% |