Reinsurance Group of America, Incorporated Common Stock (RGA)
198.39
+6.53 (3.40%)
Reinsurance Group of America is a global leader in the reinsurance sector, specializing in providing life and health reinsurance solutions to insurance companies worldwide
The company focuses on offering innovative risk management and financial solutions, helping its clients optimize their capital resources and manage the various risks associated with life insurance and health-related products. With a commitment to customer service and a strong emphasis on research and development, Reinsurance Group of America leverages its extensive industry expertise to support its clients in navigating the complexities of the insurance market, ultimately contributing to their long-term success and stability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/24/2025 | 193.42 | 198.63 | 192.02 | 198.39 | 428,776 | 198.39 |
| 3/21/2025 | 191.08 | 193.94 | 189.87 | 191.86 | 1,184,683 | 191.86 |
| 3/20/2025 | 190.57 | 192.96 | 190.35 | 191.58 | 352,046 | 191.58 |
| 3/19/2025 | 191.27 | 193.16 | 189.39 | 192.06 | 427,764 | 192.06 |
| 3/18/2025 | 193.44 | 193.52 | 190.09 | 190.62 | 368,065 | 190.62 |
| 3/17/2025 | 190.15 | 194.22 | 190.15 | 193.08 | 371,608 | 193.08 |
| 3/14/2025 | 188.92 | 192.03 | 188.30 | 191.50 | 418,938 | 191.50 |
| 3/13/2025 | 188.86 | 189.74 | 184.54 | 186.01 | 337,113 | 186.01 |
| 3/12/2025 | 190.26 | 191.00 | 184.63 | 187.87 | 466,590 | 187.87 |
| 3/11/2025 | 184.96 | 189.27 | 182.78 | 187.27 | 792,979 | 187.27 |
| 3/10/2025 | 188.11 | 190.46 | 183.72 | 186.07 | 598,125 | 186.07 |
| 3/07/2025 | 192.04 | 194.33 | 188.36 | 190.59 | 548,553 | 190.59 |
| 3/06/2025 | 193.84 | 196.02 | 190.90 | 193.00 | 380,074 | 193.00 |
| 3/05/2025 | 193.40 | 196.03 | 192.47 | 195.55 | 362,673 | 195.55 |
| 3/04/2025 | 196.75 | 196.75 | 191.53 | 193.05 | 493,764 | 193.05 |
| 3/03/2025 | 204.97 | 205.07 | 197.78 | 198.91 | 419,918 | 198.91 |
| 2/28/2025 | 200.81 | 202.96 | 199.74 | 202.69 | 455,431 | 202.69 |
| 2/27/2025 | 200.36 | 202.10 | 199.88 | 200.62 | 385,971 | 200.62 |
| 2/26/2025 | 199.78 | 201.21 | 197.85 | 199.03 | 340,866 | 199.03 |
| 2/25/2025 | 200.82 | 202.00 | 196.98 | 199.79 | 494,412 | 199.79 |
| 2/24/2025 | 190.89 | 202.61 | 190.89 | 199.37 | 877,812 | 199.37 |
| 2/21/2025 | 197.01 | 198.91 | 189.21 | 189.38 | 831,735 | 189.38 |
| 2/20/2025 | 198.11 | 199.57 | 194.42 | 196.11 | 643,402 | 196.11 |
| 2/19/2025 | 199.90 | 200.90 | 198.05 | 199.23 | 542,668 | 199.23 |
| 2/18/2025 | 199.68 | 202.17 | 199.09 | 200.91 | 566,698 | 200.91 |
| 2/14/2025 | 203.96 | 205.33 | 199.51 | 199.85 | 878,524 | 198.96 |
| 2/13/2025 | 199.81 | 206.53 | 197.05 | 204.50 | 977,213 | 203.59 |
| 2/12/2025 | 195.83 | 200.42 | 193.78 | 199.06 | 876,013 | 198.17 |
| 2/11/2025 | 200.56 | 200.56 | 194.46 | 196.65 | 1,080,104 | 195.77 |
| 2/10/2025 | 206.72 | 209.74 | 200.42 | 200.55 | 989,775 | 199.66 |
| 2/07/2025 | 214.19 | 224.00 | 206.13 | 208.47 | 1,437,851 | 207.54 |
| 2/06/2025 | 230.58 | 231.92 | 227.87 | 230.49 | 626,245 | 229.46 |
| 2/05/2025 | 228.87 | 230.69 | 227.02 | 229.50 | 384,201 | 228.48 |
| 2/04/2025 | 226.93 | 230.02 | 225.39 | 226.71 | 339,515 | 225.70 |
| 2/03/2025 | 221.95 | 229.25 | 221.88 | 227.99 | 396,167 | 226.97 |
| 1/31/2025 | 229.85 | 231.97 | 227.46 | 227.86 | 679,089 | 226.84 |
| 1/30/2025 | 231.49 | 232.97 | 229.35 | 231.10 | 324,349 | 230.07 |
| 1/29/2025 | 229.33 | 231.63 | 226.97 | 229.30 | 405,441 | 228.28 |
| 1/28/2025 | 229.37 | 231.96 | 227.12 | 229.94 | 337,336 | 228.92 |
| 1/27/2025 | 224.20 | 229.55 | 223.59 | 229.49 | 295,960 | 228.47 |
| 1/24/2025 | 224.00 | 225.08 | 223.09 | 224.84 | 354,159 | 223.84 |
| 1/23/2025 | 223.65 | 225.79 | 222.69 | 224.28 | 290,001 | 223.28 |
| 1/22/2025 | 224.95 | 225.19 | 223.03 | 223.86 | 213,665 | 222.86 |
| 1/21/2025 | 224.60 | 225.50 | 221.73 | 224.13 | 417,188 | 223.13 |
| 1/17/2025 | 224.72 | 225.58 | 222.73 | 222.98 | 243,928 | 221.99 |
| 1/16/2025 | 222.81 | 225.47 | 222.81 | 223.86 | 255,589 | 222.86 |
| 1/15/2025 | 223.68 | 224.52 | 221.25 | 223.08 | 244,662 | 222.09 |
| 1/14/2025 | 214.70 | 220.34 | 213.78 | 219.61 | 402,711 | 218.63 |
| 1/13/2025 | 214.47 | 216.01 | 213.34 | 214.15 | 341,186 | 213.20 |
| 1/10/2025 | 219.42 | 221.75 | 213.42 | 216.05 | 433,159 | 215.09 |
| 1/08/2025 | 221.22 | 222.02 | 218.37 | 221.84 | 652,726 | 220.85 |
| 1/07/2025 | 220.03 | 223.28 | 218.21 | 221.74 | 646,407 | 220.75 |
| 1/06/2025 | 218.49 | 221.60 | 217.62 | 218.67 | 623,851 | 217.70 |
| 1/03/2025 | 215.93 | 219.44 | 214.33 | 218.67 | 427,030 | 217.70 |
| 1/02/2025 | 214.51 | 216.43 | 213.84 | 215.39 | 505,789 | 214.43 |
| 12/31/2024 | 212.40 | 0.00 | 213.63 | 213.63 | 0 | 212.68 |
| 12/30/2024 | 209.07 | 215.00 | 208.29 | 212.40 | 423,936 | 211.45 |
| 12/27/2024 | 212.02 | 216.27 | 210.43 | 211.41 | 333,928 | 210.47 |
| 12/26/2024 | 210.20 | 213.79 | 209.09 | 213.29 | 313,164 | 212.34 |