Reinsurance Group of America (RGA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 246.77 | 248.13 | 239.74 | 246.33 | +4.24% | 512,700 |
| 2026-08-06 | 239.25 | 239.38 | 235.96 | 236.31 | -0.03% | 322,900 |
| 2026-08-05 | 238.05 | 238.89 | 235.26 | 236.38 | +0.08% | 357,400 |
| 2026-08-04 | 233.21 | 237.34 | 232.41 | 236.19 | -0.08% | 482,400 |
| 2026-08-03 | 238.01 | 239.58 | 235.11 | 236.37 | -0.20% | 272,600 |
| 2026-07-31 | 237.12 | 239.47 | 235.72 | 236.85 | -0.51% | 238,200 |
| 2026-07-30 | 237.42 | 239.50 | 233.85 | 238.06 | +0.40% | 302,200 |
| 2026-07-29 | 241.00 | 242.55 | 236.70 | 237.11 | -2.28% | 613,700 |
| 2026-07-28 | 240.69 | 242.99 | 237.93 | 242.64 | +1.52% | 327,300 |
| 2026-07-27 | 239.60 | 241.64 | 238.49 | 239.00 | +0.03% | 230,900 |
| 2026-07-24 | 235.42 | 240.79 | 234.72 | 238.92 | +1.98% | 329,200 |
| 2026-07-23 | 235.00 | 236.27 | 232.03 | 234.28 | -0.44% | 328,900 |
| 2026-07-22 | 239.29 | 241.63 | 233.94 | 235.31 | -1.50% | 423,800 |
| 2026-07-21 | 240.86 | 241.45 | 238.04 | 238.89 | -0.83% | 312,500 |
| 2026-07-20 | 240.20 | 245.00 | 240.13 | 240.88 | -0.38% | 272,900 |
| 2026-07-17 | 239.90 | 244.30 | 239.90 | 241.79 | +0.78% | 353,900 |
| 2026-07-16 | 233.87 | 240.83 | 233.28 | 239.91 | +2.42% | 370,000 |
| 2026-07-15 | 231.80 | 237.38 | 231.16 | 234.23 | +0.08% | 420,100 |
| 2026-07-14 | 237.00 | 238.91 | 233.14 | 234.04 | -1.67% | 379,400 |
| 2026-07-13 | 233.17 | 238.60 | 233.04 | 238.01 | +2.96% | 452,200 |
| 2026-07-10 | 230.40 | 231.72 | 228.16 | 231.16 | +0.29% | 357,900 |
| 2026-07-09 | 227.95 | 231.07 | 227.59 | 230.49 | +1.26% | 376,500 |
| 2026-07-08 | 231.87 | 232.75 | 227.48 | 227.62 | -1.13% | 346,000 |
| 2026-07-07 | 225.55 | 230.36 | 225.55 | 230.22 | +2.74% | 399,900 |
| 2026-07-06 | 222.07 | 225.32 | 220.33 | 224.08 | +1.39% | 321,100 |
| 2026-07-02 | 217.66 | 221.25 | 215.25 | 221.00 | +2.48% | 381,900 |
| 2026-07-01 | 213.67 | 218.42 | 213.67 | 215.65 | +1.41% | 308,800 |
| 2026-06-30 | 214.84 | 215.41 | 212.53 | 212.65 | -1.02% | 276,500 |
| 2026-06-29 | 214.22 | 216.14 | 213.50 | 214.84 | -0.20% | 274,300 |
| 2026-06-26 | 210.03 | 215.85 | 209.02 | 215.28 | +3.25% | 589,800 |
| 2026-06-25 | 207.93 | 212.13 | 207.39 | 208.50 | +0.34% | 298,400 |
| 2026-06-24 | 212.91 | 212.91 | 206.12 | 207.79 | -1.87% | 510,200 |
| 2026-06-23 | 209.00 | 212.52 | 208.52 | 211.74 | +1.24% | 362,200 |
| 2026-06-22 | 210.19 | 212.27 | 207.16 | 209.15 | -0.66% | 379,600 |
| 2026-06-18 | 212.87 | 213.55 | 208.73 | 210.54 | -0.61% | 634,500 |
| 2026-06-17 | 208.56 | 213.44 | 207.99 | 211.83 | +1.14% | 527,800 |
| 2026-06-16 | 211.74 | 213.48 | 208.57 | 209.44 | -0.45% | 438,900 |
| 2026-06-15 | 212.01 | 214.07 | 209.89 | 210.39 | -0.03% | 213,700 |
| 2026-06-12 | 207.72 | 210.72 | 205.76 | 210.45 | +2.07% | 277,942 |
| 2026-06-11 | 207.08 | 208.20 | 205.70 | 206.18 | +0.40% | 362,800 |
| 2026-06-10 | 204.81 | 207.85 | 204.55 | 205.35 | +1.01% | 394,400 |
| 2026-06-09 | 202.19 | 205.13 | 202.05 | 203.30 | +1.04% | 313,800 |
| 2026-06-08 | 203.14 | 206.24 | 200.82 | 201.21 | -1.83% | 285,800 |
| 2026-06-05 | 199.44 | 206.52 | 199.04 | 204.96 | +3.53% | 347,500 |
| 2026-06-04 | 196.95 | 199.76 | 196.95 | 197.97 | +1.47% | 336,100 |
| 2026-06-03 | 198.08 | 199.70 | 195.10 | 195.11 | -1.64% | 396,600 |
| 2026-06-02 | 198.94 | 201.59 | 197.39 | 198.37 | -0.17% | 404,400 |
| 2026-06-01 | 198.85 | 201.61 | 198.33 | 198.71 | -1.01% | 326,800 |
| 2026-05-29 | 204.19 | 204.70 | 200.28 | 200.74 | -1.87% | 386,600 |
| 2026-05-28 | 204.83 | 206.61 | 203.46 | 204.56 | -1.07% | 484,500 |
| 2026-05-27 | 212.56 | 212.79 | 206.61 | 206.78 | -2.51% | 412,600 |
| 2026-05-26 | 213.81 | 215.11 | 211.83 | 212.11 | -0.90% | 241,900 |
| 2026-05-22 | 215.12 | 215.95 | 212.90 | 214.04 | -0.53% | 296,600 |
| 2026-05-21 | 212.88 | 215.75 | 211.21 | 215.17 | +0.49% | 430,500 |
| 2026-05-20 | 211.68 | 215.19 | 209.86 | 214.13 | +1.81% | 293,500 |
| 2026-05-19 | 212.46 | 214.94 | 209.77 | 210.32 | -2.19% | 429,400 |
| 2026-05-18 | 209.80 | 215.81 | 209.60 | 215.02 | +2.32% | 348,500 |
| 2026-05-15 | 211.15 | 212.72 | 208.83 | 210.15 | -0.47% | 254,769 |
| 2026-05-14 | 209.54 | 212.52 | 207.75 | 211.15 | +1.53% | 278,647 |
| 2026-05-13 | 209.39 | 210.99 | 205.97 | 207.97 | -1.05% | 281,874 |
| 2026-05-12 | 220.00 | 220.00 | 207.67 | 210.18 | +0.34% | 345,156 |
| 2026-05-11 | 210.78 | 211.71 | 207.83 | 209.47 | -0.54% | 324,288 |
| 2026-05-08 | 214.81 | 221.90 | 207.61 | 210.60 | -1.04% | 641,908 |
| 2026-05-07 | 215.89 | 216.26 | 212.80 | 212.81 | -0.83% | 589,807 |
| 2026-05-06 | 215.45 | 217.02 | 213.68 | 214.59 | +0.53% | 726,976 |
| 2026-05-05 | 211.84 | 215.46 | 211.84 | 213.46 | +1.09% | 426,903 |
| 2026-05-04 | 207.44 | 212.06 | 207.44 | 211.16 | +1.19% | 434,991 |
| 2026-05-01 | 212.42 | 213.30 | 208.59 | 208.68 | -1.31% | 383,221 |
| 2026-04-30 | 206.76 | 212.04 | 204.28 | 211.46 | +1.70% | 297,651 |
| 2026-04-29 | 209.10 | 209.94 | 207.04 | 207.92 | -0.96% | 246,731 |
| 2026-04-28 | 211.56 | 212.81 | 208.63 | 209.93 | +0.13% | 239,746 |
| 2026-04-27 | 208.76 | 211.65 | 207.43 | 209.66 | +0.28% | 314,032 |
| 2026-04-24 | 208.64 | 210.72 | 206.96 | 209.07 | -0.24% | 287,768 |
| 2026-04-23 | 207.09 | 209.76 | 206.11 | 209.58 | +1.18% | 309,712 |
| 2026-04-22 | 209.32 | 209.32 | 204.85 | 207.14 | -1.31% | 303,806 |
| 2026-04-21 | 212.66 | 212.66 | 208.36 | 209.90 | -1.09% | 317,478 |
| 2026-04-20 | 210.52 | 213.97 | 210.42 | 212.22 | +0.54% | 370,634 |
| 2026-04-17 | 208.73 | 212.59 | 207.23 | 211.07 | +1.12% | 255,427 |
| 2026-04-16 | 208.71 | 211.32 | 207.46 | 208.73 | +0.47% | 273,864 |
| 2026-04-15 | 206.04 | 209.32 | 205.26 | 207.75 | +0.90% | 337,563 |
| 2026-04-14 | 205.73 | 208.04 | 204.45 | 205.89 | -0.26% | 304,479 |
| 2026-04-13 | 203.12 | 206.49 | 200.39 | 206.43 | +0.67% | 252,114 |
| 2026-04-10 | 207.16 | 207.16 | 202.39 | 205.05 | -1.80% | 354,890 |
| 2026-04-09 | 209.20 | 212.70 | 207.82 | 208.80 | -1.18% | 273,977 |
| 2026-04-08 | 212.91 | 214.00 | 210.17 | 211.30 | +1.42% | 441,415 |
| 2026-04-07 | 207.32 | 210.50 | 205.39 | 208.35 | -0.13% | 281,756 |
| 2026-04-06 | 203.60 | 208.73 | 202.86 | 208.63 | +1.69% | 344,162 |
| 2026-04-02 | 202.69 | 207.74 | 200.35 | 205.16 | +0.44% | 233,930 |
| 2026-04-01 | 204.02 | 207.02 | 203.17 | 204.26 | +0.05% | 226,560 |
| 2026-03-31 | 203.37 | 205.54 | 201.03 | 204.16 | +1.96% | 304,600 |
| 2026-03-30 | 200.12 | 202.44 | 198.48 | 200.24 | +0.71% | 247,161 |
| 2026-03-27 | 203.87 | 204.54 | 198.23 | 198.82 | -2.66% | 238,644 |
| 2026-03-26 | 204.51 | 206.24 | 203.06 | 204.26 | -0.13% | 198,812 |
| 2026-03-25 | 205.48 | 205.49 | 202.49 | 204.52 | +0.55% | 204,297 |
| 2026-03-24 | 199.69 | 204.25 | 199.09 | 203.40 | +1.18% | 268,926 |
| 2026-03-23 | 202.03 | 202.95 | 200.03 | 201.03 | +1.54% | 271,201 |
| 2026-03-20 | 200.34 | 201.94 | 196.43 | 197.99 | -1.25% | 601,227 |
| 2026-03-19 | 202.16 | 203.23 | 198.11 | 200.50 | -1.22% | 231,220 |
| 2026-03-18 | 205.70 | 208.44 | 202.91 | 202.98 | -1.37% | 350,129 |
| 2026-03-17 | 204.02 | 209.00 | 204.02 | 205.80 | +1.70% | 263,526 |
| 2026-03-16 | 202.37 | 204.60 | 201.75 | 202.35 | +0.42% | 347,562 |
| 2026-03-13 | 206.22 | 206.22 | 201.26 | 201.51 | -1.70% | 334,822 |
| 2026-03-12 | 203.25 | 205.36 | 202.28 | 205.00 | -0.50% | 288,452 |
| 2026-03-11 | 205.95 | 207.22 | 203.47 | 206.02 | -0.40% | 263,110 |
| 2026-03-10 | 206.52 | 210.58 | 204.08 | 206.85 | +0.23% | 440,922 |
| 2026-03-09 | 204.98 | 206.78 | 199.75 | 206.38 | -0.38% | 410,700 |
| 2026-03-06 | 205.61 | 207.99 | 199.92 | 207.17 | -0.46% | 339,242 |
| 2026-03-05 | 208.64 | 210.54 | 206.16 | 208.13 | -1.28% | 254,306 |
| 2026-03-04 | 212.09 | 212.47 | 208.59 | 210.83 | -0.94% | 412,028 |
| 2026-03-03 | 213.48 | 213.66 | 206.00 | 212.84 | -1.90% | 584,521 |
| 2026-03-02 | 214.18 | 218.04 | 213.28 | 216.97 | +0.57% | 334,086 |
| 2026-02-27 | 219.34 | 219.34 | 212.63 | 215.73 | -2.13% | 486,898 |
| 2026-02-26 | 221.09 | 223.99 | 218.33 | 220.42 | +0.16% | 229,159 |
| 2026-02-25 | 219.90 | 220.32 | 216.92 | 220.06 | +0.76% | 315,057 |
| 2026-02-24 | 215.53 | 218.94 | 215.53 | 218.41 | +0.84% | 345,346 |
| 2026-02-23 | 223.23 | 226.71 | 216.21 | 216.58 | -3.26% | 632,063 |
| 2026-02-20 | 223.42 | 224.59 | 221.04 | 223.88 | +0.48% | 353,710 |
| 2026-02-19 | 222.08 | 223.52 | 221.29 | 222.82 | +0.11% | 368,607 |
| 2026-02-18 | 222.00 | 223.43 | 220.24 | 222.57 | +0.31% | 321,305 |
| 2026-02-17 | 220.86 | 223.95 | 217.07 | 221.88 | +0.97% | 636,066 |
| 2026-02-13 | 222.89 | 225.28 | 218.59 | 219.74 | -2.09% | 735,448 |
| 2026-02-12 | 220.69 | 225.24 | 218.88 | 224.44 | +1.69% | 614,814 |
| 2026-02-11 | 218.85 | 222.44 | 217.57 | 220.70 | +1.47% | 544,421 |
| 2026-02-10 | 218.65 | 221.06 | 213.59 | 217.51 | -0.83% | 421,062 |
| 2026-02-09 | 226.71 | 226.71 | 218.00 | 219.32 | -2.68% | 452,260 |
| 2026-02-06 | 220.50 | 229.21 | 218.58 | 225.36 | +9.40% | 1,271,834 |
| 2026-02-05 | 205.99 | 207.92 | 204.50 | 205.99 | +0.44% | 655,841 |
| 2026-02-04 | 203.91 | 207.53 | 201.63 | 205.08 | +1.26% | 453,593 |
| 2026-02-03 | 203.72 | 207.73 | 202.04 | 202.53 | -1.28% | 374,379 |
| 2026-02-02 | 202.51 | 205.95 | 200.18 | 205.15 | +1.18% | 457,418 |
| 2026-01-30 | 198.53 | 203.16 | 196.50 | 202.75 | +1.68% | 497,667 |
| 2026-01-29 | 198.34 | 199.50 | 196.04 | 199.40 | +1.35% | 377,994 |
| 2026-01-28 | 196.08 | 197.16 | 195.54 | 196.74 | +0.07% | 229,556 |
| 2026-01-27 | 198.50 | 199.24 | 195.58 | 196.61 | -0.99% | 217,745 |
| 2026-01-26 | 196.33 | 198.70 | 196.33 | 198.57 | +1.79% | 303,263 |
| 2026-01-23 | 194.89 | 195.39 | 192.41 | 195.08 | -0.55% | 242,834 |
| 2026-01-22 | 194.40 | 196.47 | 192.60 | 196.16 | +0.89% | 313,562 |
| 2026-01-21 | 195.05 | 198.97 | 193.59 | 194.42 | +0.05% | 458,589 |
| 2026-01-20 | 192.77 | 195.00 | 192.70 | 194.33 | -0.26% | 357,444 |
| 2026-01-16 | 195.27 | 196.47 | 193.34 | 194.84 | -0.96% | 291,246 |
| 2026-01-15 | 198.74 | 199.63 | 196.19 | 196.73 | -0.66% | 264,739 |
| 2026-01-14 | 197.96 | 199.43 | 197.11 | 198.03 | +0.05% | 310,527 |
| 2026-01-13 | 201.87 | 203.07 | 197.04 | 197.93 | -2.08% | 309,598 |
| 2026-01-12 | 199.74 | 202.23 | 198.39 | 202.13 | +0.33% | 290,547 |
| 2026-01-09 | 201.82 | 203.37 | 201.43 | 201.47 | -0.48% | 262,581 |
| 2026-01-08 | 200.85 | 204.31 | 200.46 | 202.44 | +0.70% | 516,806 |
| 2026-01-07 | 200.94 | 203.25 | 199.62 | 201.04 | -0.44% | 389,420 |
| 2026-01-06 | 202.60 | 203.76 | 198.04 | 201.92 | -1.35% | 594,921 |
| 2026-01-05 | 201.57 | 207.34 | 201.57 | 204.68 | +0.61% | 552,174 |
| 2026-01-02 | 203.28 | 204.68 | 201.90 | 203.44 | -0.01% | 500,017 |
| 2025-12-31 | 203.77 | 205.27 | 199.80 | 203.46 | -0.68% | 392,238 |
| 2025-12-30 | 205.44 | 205.80 | 204.01 | 204.86 | -0.05% | 305,227 |
| 2025-12-29 | 205.74 | 206.25 | 204.51 | 204.96 | -0.31% | 284,761 |
| 2025-12-26 | 206.50 | 208.05 | 201.90 | 205.59 | -0.45% | 214,912 |
| 2025-12-24 | 207.00 | 207.00 | 205.31 | 206.52 | +0.03% | 189,991 |
| 2025-12-23 | 207.78 | 208.79 | 205.79 | 206.45 | -0.28% | 347,730 |
| 2025-12-22 | 206.06 | 209.08 | 203.78 | 207.02 | +0.64% | 406,364 |
| 2025-12-19 | 203.40 | 207.43 | 203.40 | 205.70 | +0.94% | 866,243 |
| 2025-12-18 | 202.25 | 204.12 | 200.79 | 203.78 | +0.32% | 787,554 |
| 2025-12-17 | 200.45 | 204.54 | 200.25 | 203.13 | +0.36% | 602,503 |
| 2025-12-16 | 203.97 | 206.01 | 201.45 | 202.40 | -0.77% | 684,870 |
| 2025-12-15 | 205.35 | 207.06 | 201.23 | 203.98 | +0.30% | 483,603 |
| 2025-12-12 | 203.66 | 204.59 | 201.57 | 203.37 | +0.22% | 397,042 |
| 2025-12-11 | 198.65 | 203.18 | 196.63 | 202.93 | +2.66% | 569,712 |
| 2025-12-10 | 193.16 | 198.23 | 192.49 | 197.67 | +2.41% | 573,375 |
| 2025-12-09 | 189.28 | 194.39 | 187.03 | 193.02 | +2.32% | 456,987 |
| 2025-12-08 | 192.24 | 193.15 | 186.74 | 188.64 | -2.14% | 406,594 |
| 2025-12-05 | 192.42 | 194.49 | 191.92 | 192.76 | +0.08% | 494,781 |
| 2025-12-04 | 188.29 | 193.19 | 188.29 | 192.61 | +1.74% | 528,730 |
| 2025-12-03 | 192.40 | 194.50 | 188.95 | 189.32 | -1.71% | 502,597 |
| 2025-12-02 | 193.15 | 193.43 | 191.30 | 192.62 | -0.04% | 410,920 |
| 2025-12-01 | 190.07 | 193.47 | 189.63 | 192.69 | +1.49% | 416,237 |
| 2025-11-28 | 189.62 | 191.97 | 188.94 | 189.87 | -0.47% | 161,322 |
| 2025-11-26 | 190.17 | 192.62 | 189.96 | 190.76 | +0.43% | 313,818 |
| 2025-11-25 | 188.78 | 191.19 | 187.72 | 189.95 | +1.46% | 516,941 |
| 2025-11-24 | 186.21 | 187.49 | 185.12 | 187.22 | +0.03% | 449,668 |
| 2025-11-21 | 186.44 | 188.99 | 184.78 | 187.16 | +1.27% | 285,729 |
| 2025-11-20 | 189.21 | 190.92 | 184.34 | 184.81 | -1.63% | 318,819 |
| 2025-11-19 | 187.08 | 191.00 | 185.52 | 187.87 | +0.63% | 472,370 |
| 2025-11-18 | 183.29 | 188.25 | 182.73 | 186.69 | +1.41% | 281,129 |
| 2025-11-17 | 189.36 | 189.89 | 183.80 | 184.10 | -2.44% | 331,536 |
| 2025-11-14 | 190.56 | 191.90 | 188.25 | 188.71 | -0.91% | 250,829 |
| 2025-11-13 | 190.72 | 191.71 | 189.23 | 190.45 | +0.09% | 235,336 |
| 2025-11-12 | 186.92 | 190.58 | 186.92 | 190.28 | +2.36% | 354,644 |
| 2025-11-11 | 187.07 | 188.49 | 185.77 | 185.90 | -0.40% | 295,792 |
| 2025-11-10 | 189.75 | 189.75 | 186.48 | 186.65 | -1.99% | 224,259 |
| 2025-11-07 | 189.85 | 191.95 | 188.87 | 190.44 | -0.39% | 432,286 |
| 2025-11-06 | 187.91 | 192.21 | 187.91 | 191.18 | +2.03% | 549,514 |
| 2025-11-05 | 187.46 | 189.82 | 186.85 | 187.38 | +0.39% | 505,715 |
| 2025-11-04 | 180.66 | 187.01 | 180.18 | 186.65 | +2.81% | 595,325 |
| 2025-11-03 | 183.37 | 185.67 | 179.52 | 181.54 | -0.50% | 622,381 |
| 2025-10-31 | 184.10 | 192.67 | 178.21 | 182.46 | -3.46% | 1,142,748 |
| 2025-10-30 | 189.04 | 192.52 | 188.78 | 189.00 | -0.32% | 843,478 |
| 2025-10-29 | 185.66 | 189.76 | 184.11 | 189.61 | +1.48% | 533,515 |
| 2025-10-28 | 189.08 | 189.08 | 185.63 | 186.85 | -1.38% | 217,290 |
| 2025-10-27 | 190.45 | 191.09 | 188.88 | 189.46 | +0.02% | 270,247 |
| 2025-10-24 | 190.58 | 191.01 | 189.17 | 189.42 | -0.17% | 289,369 |
| 2025-10-23 | 188.73 | 190.03 | 187.73 | 189.75 | +0.71% | 323,712 |
| 2025-10-22 | 188.99 | 190.94 | 186.84 | 188.41 | -0.51% | 349,856 |
| 2025-10-21 | 188.97 | 191.00 | 187.89 | 189.38 | +0.50% | 239,680 |
| 2025-10-20 | 189.29 | 189.66 | 188.06 | 188.44 | +0.37% | 265,391 |
| 2025-10-17 | 186.20 | 188.52 | 183.02 | 187.74 | -0.18% | 504,392 |
| 2025-10-16 | 190.03 | 190.03 | 186.37 | 188.07 | -2.24% | 350,394 |
| 2025-10-15 | 196.52 | 197.57 | 191.61 | 192.37 | -2.35% | 334,507 |
| 2025-10-14 | 193.94 | 198.02 | 193.67 | 197.00 | +1.29% | 379,837 |
| 2025-10-13 | 192.06 | 195.21 | 191.91 | 194.50 | +1.31% | 262,692 |
| 2025-10-10 | 195.75 | 196.60 | 191.64 | 191.99 | -1.39% | 311,809 |
| 2025-10-09 | 197.03 | 198.19 | 193.68 | 194.69 | -1.25% | 340,825 |
| 2025-10-08 | 199.04 | 199.04 | 196.14 | 197.16 | -0.22% | 348,181 |
| 2025-10-07 | 198.88 | 200.41 | 196.88 | 197.59 | +0.08% | 417,728 |
| 2025-10-06 | 197.89 | 199.88 | 196.96 | 197.43 | -0.02% | 363,319 |
| 2025-10-03 | 194.82 | 198.76 | 194.10 | 197.46 | +1.85% | 456,069 |
| 2025-10-02 | 193.05 | 194.84 | 191.65 | 193.87 | +0.25% | 284,102 |
| 2025-10-01 | 191.27 | 193.77 | 191.27 | 193.38 | +0.65% | 443,265 |
| 2025-09-30 | 189.95 | 192.34 | 189.82 | 192.13 | +1.16% | 288,696 |
| 2025-09-29 | 191.11 | 191.28 | 189.10 | 189.93 | -0.59% | 298,443 |
| 2025-09-26 | 189.39 | 191.39 | 188.80 | 191.06 | +1.50% | 298,697 |
| 2025-09-25 | 191.00 | 192.27 | 186.55 | 188.23 | -1.47% | 491,902 |
| 2025-09-24 | 188.61 | 191.29 | 188.03 | 191.03 | +1.66% | 446,792 |
| 2025-09-23 | 187.16 | 188.97 | 186.94 | 187.91 | +0.62% | 468,347 |
| 2025-09-22 | 185.68 | 187.74 | 184.50 | 186.76 | +0.11% | 686,350 |
| 2025-09-19 | 189.06 | 190.15 | 184.84 | 186.56 | -1.08% | 1,400,843 |
| 2025-09-18 | 186.24 | 190.02 | 186.17 | 188.60 | +1.41% | 1,111,978 |
| 2025-09-17 | 187.16 | 188.20 | 183.35 | 185.98 | -0.49% | 1,452,348 |
| 2025-09-16 | 188.80 | 188.80 | 185.24 | 186.90 | -1.28% | 648,453 |
| 2025-09-15 | 192.67 | 193.17 | 188.81 | 189.32 | -1.50% | 535,134 |
| 2025-09-12 | 195.00 | 195.18 | 191.98 | 192.20 | -1.28% | 330,932 |
| 2025-09-11 | 192.20 | 194.93 | 190.87 | 194.69 | +1.60% | 351,431 |
| 2025-09-10 | 189.48 | 191.94 | 185.53 | 191.62 | +0.42% | 521,976 |
| 2025-09-09 | 192.34 | 193.55 | 189.74 | 190.81 | -0.73% | 482,499 |
| 2025-09-08 | 192.16 | 192.69 | 188.79 | 192.22 | -0.53% | 418,635 |
| 2025-09-05 | 196.78 | 197.69 | 192.60 | 193.24 | -2.20% | 301,898 |
| 2025-09-04 | 197.49 | 199.00 | 195.98 | 197.59 | +0.53% | 216,122 |
| 2025-09-03 | 194.10 | 196.56 | 194.10 | 196.54 | +0.94% | 251,782 |
| 2025-09-02 | 193.74 | 195.52 | 191.93 | 194.71 | -0.04% | 277,600 |
| 2025-08-29 | 193.66 | 195.68 | 193.66 | 194.79 | +0.70% | 303,349 |
| 2025-08-28 | 194.38 | 194.67 | 191.97 | 193.44 | -0.30% | 270,770 |
| 2025-08-27 | 191.94 | 194.72 | 191.94 | 194.02 | +0.81% | 362,779 |
| 2025-08-26 | 190.95 | 192.84 | 190.51 | 192.47 | +0.71% | 313,742 |
| 2025-08-25 | 192.95 | 194.51 | 191.04 | 191.11 | -1.28% | 215,121 |
| 2025-08-22 | 191.52 | 195.94 | 191.52 | 193.58 | +1.17% | 284,380 |
| 2025-08-21 | 192.10 | 192.22 | 189.85 | 191.35 | -0.55% | 176,453 |
| 2025-08-20 | 190.56 | 192.40 | 190.15 | 192.40 | +1.73% | 429,465 |
| 2025-08-19 | 188.27 | 191.53 | 187.51 | 189.12 | +0.57% | 253,696 |
| 2025-08-18 | 187.59 | 188.05 | 186.17 | 188.05 | -0.07% | 403,003 |
| 2025-08-15 | 190.09 | 190.09 | 187.31 | 188.18 | -0.55% | 360,567 |
| 2025-08-14 | 189.34 | 189.73 | 187.57 | 189.22 | -0.39% | 280,971 |
| 2025-08-13 | 186.14 | 189.97 | 186.14 | 189.97 | +1.98% | 424,720 |
| 2025-08-12 | 187.03 | 188.43 | 185.81 | 186.29 | +0.03% | 285,299 |
| 2025-08-11 | 186.78 | 189.70 | 185.87 | 186.23 | -0.12% | 523,051 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.97%). Worst month: Feb (-1.98%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Reinsurance Group of America's (RGA) latest close?
246.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is RGA's 52-week high and low?
248.13 high and 178.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Reinsurance Group of America's strongest and weakest month historically?
Historically, RGA's strongest calendar month has been Nov (average +4.97%) and its weakest Feb (average -1.98%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.