Reinsurance Group of America (RGA) Historical Stock Data
186.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGA is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 184.76 | 186.83 | ↑$2.07 (1.12%) | 182.15 | 187.08 | 226.70K |
| 2025-04-21 | 183.07 | 181.28 | ↓$1.79 (-0.98%) | 178.25 | 183.07 | 348.98K |
| 2025-04-17 | 183.75 | 184.71 | ↑$0.96 (0.52%) | 181.28 | 185.52 | 299.32K |
| 2025-04-16 | 183.48 | 182.61 | ↓$0.87 (-0.47%) | 180.71 | 185.48 | 414.12K |
| 2025-04-15 | 181.44 | 182.43 | ↑$0.99 (0.55%) | 180.61 | 184.01 | 378.43K |
| 2025-04-14 | 181.50 | 181.11 | ↓$0.39 (-0.21%) | 178.93 | 183.28 | 405.20K |
| 2025-04-11 | 173.50 | 178.14 | ↑$4.64 (2.67%) | 171.42 | 178.45 | 557.96K |
| 2025-04-10 | 177.64 | 173.57 | ↓$4.07 (-2.29%) | 169.57 | 178.65 | 511.49K |
| 2025-04-09 | 165.75 | 181.90 | ↑$16.15 (9.74%) | 164.58 | 182.78 | 393.32K |
| 2025-04-08 | 175.76 | 168.53 | ↓$7.23 (-4.11%) | 166.58 | 178.01 | 440.85K |
| 2025-04-07 | 165.39 | 168.32 | ↑$2.93 (1.77%) | 159.25 | 176.83 | 836.77K |
| 2025-04-04 | 177.69 | 172.40 | ↓$5.29 (-2.98%) | 170.19 | 177.69 | 874.36K |
| 2025-04-03 | 189.38 | 187.11 | ↓$2.27 (-1.20%) | 186.48 | 192.46 | 597.30K |
| 2025-04-02 | 195.84 | 199.96 | ↑$4.13 (2.11%) | 195.84 | 200.65 | 220.73K |
| 2025-04-01 | 196.63 | 198.27 | ↑$1.64 (0.83%) | 194.48 | 198.89 | 317.77K |
| 2025-03-31 | 193.61 | 196.90 | ↑$3.29 (1.70%) | 193.41 | 198.26 | 314.65K |
| 2025-03-28 | 201.33 | 195.86 | ↓$5.47 (-2.72%) | 194.35 | 203.23 | 209.79K |
| 2025-03-27 | 201.46 | 201.29 | ↓$0.17 (-0.08%) | 199.27 | 202.51 | 285.71K |
| 2025-03-26 | 202.44 | 201.61 | ↓$0.83 (-0.41%) | 200.92 | 206.13 | 286.95K |
| 2025-03-25 | 198.76 | 201.36 | ↑$2.60 (1.31%) | 197.99 | 201.86 | 466.46K |
| 2025-03-24 | 193.42 | 198.39 | ↑$4.97 (2.57%) | 192.02 | 198.64 | 428.76K |
| 2025-03-21 | 191.08 | 191.86 | ↑$0.78 (0.41%) | 189.87 | 193.80 | 410.39K |
| 2025-03-20 | 190.57 | 191.58 | ↑$1.01 (0.53%) | 190.35 | 192.96 | 352.04K |
| 2025-03-19 | 191.27 | 192.06 | ↑$0.79 (0.41%) | 189.39 | 193.16 | 427.69K |
| 2025-03-18 | 193.44 | 190.62 | ↓$2.82 (-1.46%) | 190.09 | 193.52 | 367.98K |
| 2025-03-17 | 191.07 | 193.08 | ↑$2.02 (1.05%) | 191.07 | 194.22 | 371.59K |
| 2025-03-14 | 188.92 | 191.50 | ↑$2.58 (1.37%) | 188.30 | 192.03 | 418.77K |
| 2025-03-13 | 188.86 | 186.01 | ↓$2.85 (-1.51%) | 184.54 | 189.74 | 337.10K |
| 2025-03-12 | 190.26 | 187.87 | ↓$2.39 (-1.26%) | 184.63 | 191.00 | 466.48K |
| 2025-03-11 | 184.96 | 187.27 | ↑$2.31 (1.25%) | 182.78 | 189.27 | 792.98K |
Create an account or log in to view more rows.
$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
$RGA To the moon!!
$RGA shorters eat my shit
$RGA what time we going green?
$RGA last chance to load imo
$RGA wtf is going on?