Reinsurance Group of America, Incorporated Common Stock (RGA)

Historical Prices For Reinsurance Group of America, Incorporated Common Stock (RGA)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	190.07	193.47	189.63	192.69	416,237	192.69
11/28/2025	189.62	191.97	188.94	189.87	161,322	189.87
11/26/2025	190.17	192.62	189.96	190.76	313,818	190.76
11/25/2025	188.78	191.19	187.72	189.95	516,941	189.95
11/24/2025	186.21	187.49	185.12	187.22	447,050	187.22
11/21/2025	186.44	188.99	184.78	187.16	285,729	187.16
11/20/2025	189.21	190.92	184.34	184.81	318,808	184.81
11/19/2025	187.08	191.00	185.52	187.87	472,367	187.87
11/18/2025	183.29	188.25	182.73	186.69	281,129	186.69
11/17/2025	189.36	189.89	183.80	184.10	331,536	184.10
11/14/2025	190.56	191.90	188.25	188.71	250,829	188.71
11/13/2025	190.72	191.71	189.24	190.45	235,336	190.45
11/12/2025	186.92	190.58	186.92	190.28	354,644	190.28
11/11/2025	187.07	188.49	185.77	185.90	295,792	185.90
11/10/2025	189.75	189.75	186.48	186.65	224,259	186.65
11/07/2025	189.85	191.95	188.87	190.44	432,286	189.51
11/06/2025	187.91	192.21	187.91	191.18	549,514	190.25
11/05/2025	187.46	189.82	186.85	187.38	505,715	186.47
11/04/2025	180.66	187.01	180.18	186.65	595,305	185.74
11/03/2025	183.37	185.67	179.52	181.54	622,381	180.65
10/31/2025	184.10	192.67	178.21	182.46	1,142,748	181.57
10/30/2025	189.04	192.52	188.78	189.00	843,478	188.08
10/29/2025	185.66	189.76	184.11	189.61	533,515	188.68
10/28/2025	189.08	189.08	185.63	186.85	217,290	185.94
10/27/2025	190.45	191.09	188.88	189.46	270,247	188.53
10/24/2025	190.58	191.01	189.17	189.42	289,369	188.50
10/23/2025	188.73	190.03	187.73	189.75	323,712	188.82
10/22/2025	188.99	190.94	186.84	188.41	349,856	187.49
10/21/2025	188.97	191.00	187.89	189.38	239,672	188.46
10/20/2025	189.29	189.66	188.06	188.44	265,387	187.52
10/17/2025	186.20	188.52	183.02	187.74	504,392	186.82
10/16/2025	190.03	190.03	186.37	188.07	350,394	187.15
10/15/2025	196.52	197.57	191.61	192.37	334,507	191.43
10/14/2025	193.94	198.02	193.66	197.00	379,837	196.04
10/13/2025	192.06	195.21	191.91	194.50	262,692	193.55
10/10/2025	195.75	196.60	191.64	191.99	311,809	191.05
10/09/2025	197.03	198.19	193.68	194.69	340,825	193.74
10/08/2025	199.04	199.04	196.14	197.16	348,181	196.20
10/07/2025	198.88	200.41	196.88	197.59	417,728	196.63
10/06/2025	197.89	199.88	196.96	197.43	363,319	196.47
10/03/2025	194.82	198.76	194.10	197.46	456,069	196.50
10/02/2025	193.05	194.84	191.65	193.87	284,102	192.92
10/01/2025	191.27	193.77	191.27	193.38	443,265	192.44
9/30/2025	189.95	192.34	189.82	192.13	288,696	191.19
9/29/2025	191.11	191.28	189.10	189.93	298,444	189.00
9/26/2025	189.39	191.39	188.80	191.06	299,470	190.13
9/25/2025	191.00	192.27	186.55	188.23	491,902	187.31
9/24/2025	188.61	191.29	188.03	191.03	446,792	190.10
9/23/2025	187.16	188.97	186.94	187.91	468,347	186.99
9/22/2025	185.68	187.74	184.50	186.76	686,350	185.85
9/19/2025	189.06	190.15	184.84	186.56	1,400,843	185.65
9/18/2025	186.24	190.02	186.17	188.60	1,111,978	187.68
9/17/2025	187.16	188.20	183.35	185.98	1,452,348	185.07
9/16/2025	188.80	188.80	185.24	186.90	648,453	185.99
9/15/2025	192.67	193.17	188.81	189.32	535,135	188.40
9/12/2025	195.00	195.18	191.98	192.20	330,932	191.26
9/11/2025	192.20	194.93	190.87	194.69	351,431	193.74
9/10/2025	189.48	191.94	185.53	191.62	521,976	190.68
9/09/2025	192.34	193.55	189.74	190.81	482,499	189.88
9/08/2025	192.16	192.69	188.79	192.22	418,635	191.28
9/05/2025	196.78	197.69	192.60	193.24	301,898	192.30
9/04/2025	197.49	199.00	195.98	197.59	216,122	196.63
9/03/2025	194.10	196.56	194.10	196.54	251,782	195.58
9/02/2025	193.74	195.52	191.93	194.71	277,600	193.76