NYSE - Delayed Quote
USD
Reinsurance Group of America, Incorporated (RGA)
264.73
+1.28
(+0.49%)
At close: October 30 at 4:00:03 PM EDT
264.73
0.00
(0.00%)
After hours: October 30 at 5:27:59 PM EDT
Trade RGA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
266.17
266.17
262.30
264.73
264.73
430,700
Oct 29, 2026
264.90
265.82
263.23
263.45
263.45
364,800
Oct 28, 2026
263.06
263.06
259.25
260.98
260.98
436,700
Oct 27, 2026
264.62
265.43
261.57
262.72
262.72
402,200
Oct 26, 2026
265.03
269.22
264.53
265.15
265.15
388,900
Oct 23, 2026
270.19
270.66
262.77
263.94
263.94
352,200
Oct 22, 2026
269.16
272.44
267.35
272.05
272.05
307,000
Oct 21, 2026
268.23
269.92
266.82
269.18
269.18
289,200
Oct 20, 2026
268.28
270.32
266.59
267.39
267.39
463,800
Oct 19, 2026
265.41
268.32
264.32
266.80
266.80
405,900
Oct 16, 2026
264.74
267.46
263.82
266.75
266.75
442,400
Oct 15, 2026
264.25
265.41
261.29
264.04
264.04
505,400
Oct 14, 2026
257.51
263.65
257.35
261.05
261.05
773,000
Oct 13, 2026
262.37
263.00
257.88
258.33
258.33
607,900
Oct 12, 2026
257.73
261.58
257.73
259.95
259.95
568,200
Oct 9, 2026
255.02
257.21
253.32
255.98
255.98
530,000
Oct 8, 2026
250.72
258.53
250.72
255.93
255.93
568,000
Oct 7, 2026
248.72
253.08
247.86
251.53
251.53
513,900
Oct 6, 2026
251.69
254.20
250.49
251.14
251.14
291,400
Oct 5, 2026
249.51
253.35
248.43
251.04
251.04
481,200
Oct 2, 2026
244.54
250.41
243.64
249.41
249.41
342,300
Oct 1, 2026
245.00
248.61
243.75
244.62
244.62
433,500
Sep 30, 2026
251.74
253.95
246.11
246.24
246.24
397,300
Sep 29, 2026
251.92
253.95
250.51
252.94
252.94
373,000
Sep 28, 2026
248.44
255.87
247.18
252.97
252.97
499,400
Sep 25, 2026
246.49
250.49
245.59
248.65
248.65
296,200
Sep 24, 2026
248.21
249.67
245.16
245.41
245.41
277,100
Sep 23, 2026
244.84
249.29
244.00
246.75
246.75
328,600
Sep 22, 2026
246.31
248.70
243.77
245.82
245.82
516,100
Sep 21, 2026
246.74
248.11
244.46
245.13
245.13
250,300
Sep 18, 2026
244.54
245.80
241.84
245.68
245.68
638,700
Sep 17, 2026
249.59
250.42
245.63
245.77
245.77
254,300
Sep 16, 2026
247.59
250.73
245.68
248.09
248.09
233,700
Sep 15, 2026
248.05
248.75
245.39
248.36
248.36
251,100
Sep 14, 2026
249.61
250.98
247.55
249.05
249.05
237,100
Sep 11, 2026
249.75
250.46
245.36
248.72
248.72
307,300
Sep 10, 2026
247.17
248.33
244.75
247.45
247.45
288,200
Sep 9, 2026
247.15
247.76
244.48
245.03
245.03
269,000
Sep 8, 2026
250.74
252.28
246.87
247.14
247.14
499,200
Sep 4, 2026
252.96
254.67
252.25
253.27
253.27
245,600
Sep 3, 2026
253.95
257.81
253.95
255.91
255.91
332,200
Sep 2, 2026
248.00
253.34
247.84
252.37
252.37
321,900
Sep 1, 2026
247.99
250.95
246.04
247.72
247.72
404,800
Aug 31, 2026
244.76
246.26
243.63
246.04
246.04
317,600
Aug 28, 2026
246.55
246.98
243.98
245.54
245.54
176,800
Aug 27, 2026
245.06
247.14
243.01
246.02
246.02
182,800
Aug 26, 2026
244.70
248.24
244.22
246.55
246.55
234,300
Aug 25, 2026
245.65
247.19
243.22
244.46
244.46
233,300
Aug 24, 2026
243.38
247.39
241.45
245.57
245.57
280,700
Aug 21, 2026
244.23
244.81
242.34
243.13
243.13
262,400
Aug 20, 2026
240.00
244.77
239.23
242.55
242.55
298,000
Aug 19, 2026
244.96
245.17
239.68
240.70
240.70
442,900
Aug 18, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
245.48
247.82
244.42
244.42
244.42
322,400
Aug 17, 2026
248.82
250.92
246.57
246.98
246.00
598,400
Aug 14, 2026
250.25
251.00
242.18
249.45
248.46
264,600
Aug 13, 2026
248.00
250.71
246.73
250.38
249.39
379,400
Aug 12, 2026
243.97
247.20
243.84
246.08
245.10
405,500
Aug 11, 2026
245.00
246.08
242.48
244.65
243.68
382,500
Aug 10, 2026
245.18
247.22
241.44
242.10
241.14
409,800
Aug 7, 2026
246.77
248.13
239.74
246.33
245.35
512,700
Aug 6, 2026
239.25
239.38
235.96
236.31
235.37
322,900
Aug 5, 2026
238.05
238.89
235.26
236.38
235.44
357,400
Aug 4, 2026
233.21
237.34
232.41
236.19
235.25
482,400
Aug 3, 2026
238.01
239.58
235.11
236.37
235.43
272,600
Jul 31, 2026
237.12
239.47
235.72
236.85
235.91
238,200
Jul 30, 2026
237.42
239.50
233.85
238.06
237.12
302,200
Jul 29, 2026
241.00
242.55
236.70
237.11
236.17
613,700
Jul 28, 2026
240.69
242.99
237.93
242.64
241.68
327,300
Jul 27, 2026
239.60
241.64
238.49
239.00
238.05
230,900
Jul 24, 2026
235.42
240.79
234.72
238.92
237.97
329,200
Jul 23, 2026
235.00
236.27
232.03
234.28
233.35
328,900
Jul 22, 2026
239.29
241.63
233.94
235.31
234.38
423,800
Jul 21, 2026
240.86
241.45
238.04
238.89
237.94
312,500
Jul 20, 2026
240.20
245.00
240.13
240.88
239.92
272,900
Jul 17, 2026
239.90
244.30
239.90
241.79
240.83
353,900
Jul 16, 2026
233.87
240.83
233.28
239.91
238.96
370,000
Jul 15, 2026
231.80
237.38
231.16
234.23
233.30
420,100
Jul 14, 2026
237.00
238.91
233.14
234.04
233.11
379,400
Jul 13, 2026
233.17
238.60
233.04
238.01
237.07
452,200
Jul 10, 2026
230.40
231.72
228.16
231.16
230.24
357,900
Jul 9, 2026
227.95
231.07
227.59
230.49
229.58
376,500
Jul 8, 2026
231.87
232.75
227.48
227.62
226.72
346,000
Jul 7, 2026
225.55
230.36
225.55
230.22
229.31
399,900
Jul 6, 2026
222.07
225.32
220.33
224.08
223.19
321,100
Jul 2, 2026
217.66
221.25
215.25
221.00
220.12
381,900
Jul 1, 2026
213.67
218.42
213.67
215.65
214.79
308,800
Jun 30, 2026
214.84
215.41
212.53
212.65
211.81
276,500
Jun 29, 2026
214.22
216.14
213.50
214.84
213.99
274,300
Jun 26, 2026
210.03
215.85
209.02
215.28
214.43
589,800
Jun 25, 2026
207.93
212.13
207.39
208.50
207.67
298,400
Jun 24, 2026
212.91
212.91
206.12
207.79
206.97
510,200
Jun 23, 2026
209.00
212.52
208.52
211.74
210.90
362,200
Jun 22, 2026
210.19
212.27
207.16
209.15
208.32
379,600
Jun 18, 2026
212.87
213.55
208.73
210.54
209.70
634,500
Jun 17, 2026
208.56
213.44
207.99
211.83
210.99
527,800
Jun 16, 2026
211.74
213.48
208.57
209.44
208.61
438,900
Jun 15, 2026
212.01
214.07
209.89
210.39
209.56
213,700
Jun 12, 2026
207.72
210.72
205.77
210.45
209.61
277,900
Jun 11, 2026
207.08
208.20
205.70
206.18
205.36
362,800
Jun 10, 2026
204.81
207.85
204.55
205.35
204.54
394,400
Jun 9, 2026
202.19
205.13
202.05
203.30
202.49
313,800
Jun 8, 2026
203.14
206.24
200.82
201.21
200.41
285,800
Jun 5, 2026
199.44
206.52
199.04
204.96
204.15
347,500
Jun 4, 2026
196.95
199.76
196.95
197.97
197.18
336,100
Jun 3, 2026
198.08
199.70
195.10
195.11
194.34
396,600
Jun 2, 2026
198.94
201.59
197.39
198.37
197.58
404,400
Jun 1, 2026
198.85
201.61
198.33
198.71
197.92
326,800
May 29, 2026
204.19
204.70
200.28
200.74
199.94
386,600
May 28, 2026
204.83
206.61
203.46
204.56
203.75
484,500
May 27, 2026
212.56
212.79
206.61
206.78
205.96
412,600
May 26, 2026
213.81
215.11
211.83
212.11
211.27
241,900
May 22, 2026
215.12
215.95
212.90
214.04
213.19
296,600
May 21, 2026
212.88
215.75
211.21
215.17
214.32
430,500
May 20, 2026
211.68
215.19
209.86
214.13
213.28
293,500
May 19, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
212.46
214.94
209.77
210.32
209.49
429,400
May 18, 2026
209.80
215.81
209.60
215.02
213.24
348,500
May 15, 2026
211.15
212.72
208.83
210.15
208.41
254,800
May 14, 2026
209.54
212.52
207.75
211.15
209.40
278,600
May 13, 2026
209.39
210.99
205.98
207.97
206.25
281,900
May 12, 2026
220.00
220.00
207.67
210.18
208.44
345,200
May 11, 2026
210.78
211.71
207.83
209.47
207.74
324,300
May 8, 2026
214.81
221.90
207.61
210.60
208.86
641,900
May 7, 2026
215.89
216.26
212.80
212.81
211.05
589,800
May 6, 2026
215.45
217.02
213.68
214.59
212.81
727,000
May 5, 2026
211.84
215.46
211.84
213.46
211.69
426,900
May 4, 2026
207.44
212.06
207.44
211.16
209.41
435,000
May 1, 2026
212.42
213.30
208.59
208.68
206.95
383,200
Apr 30, 2026
206.76
212.04
204.28
211.46
209.71
297,700
Apr 29, 2026
209.10
209.94
207.04
207.92
206.20
246,700
Apr 28, 2026
211.56
212.81
208.63
209.93
208.19
239,700
Apr 27, 2026
208.76
211.65
207.43
209.66
207.92
314,000
Apr 24, 2026
208.64
210.72
206.96
209.07
207.34
287,800
Apr 23, 2026
207.09
209.76
206.11
209.58
207.85
309,700
Apr 22, 2026
209.32
209.32
204.85
207.14
205.43
303,800
Apr 21, 2026
212.66
212.66
208.36
209.90
208.16
317,500
Apr 20, 2026
210.52
213.97
210.42
212.22
210.46
370,600
Apr 17, 2026
208.73
212.59
207.23
211.07
209.32
255,400
Apr 16, 2026
208.71
211.32
207.46
208.73
207.00
273,900
Apr 15, 2026
206.04
209.33
205.26
207.75
206.03
337,600
Apr 14, 2026
205.73
208.04
204.45
205.89
204.19
304,500
Apr 13, 2026
203.12
206.49
200.39
206.43
204.72
252,100
Apr 10, 2026
207.16
207.16
202.39
205.05
203.35
354,900
Apr 9, 2026
209.20
212.70
207.82
208.80
207.07
274,000
Apr 8, 2026
212.91
214.00
210.17
211.30
209.55
441,400
Apr 7, 2026
207.32
210.50
205.39
208.35
206.63
281,800
Apr 6, 2026
203.60
208.73
202.86
208.63
206.90
344,200
Apr 2, 2026
202.69
207.74
200.35
205.16
203.46
233,900
Apr 1, 2026
204.02
207.02
203.17
204.26
202.57
226,600
Mar 31, 2026
203.37
205.54
201.03
204.16
202.47
304,600
Mar 30, 2026
200.12
202.44
198.48
200.24
198.58
247,200
Mar 27, 2026
203.87
204.54
198.23
198.82
197.17
238,600
Mar 26, 2026
204.51
206.24
203.06
204.26
202.57
198,800
Mar 25, 2026
205.48
205.49
202.49
204.52
202.83
204,300
Mar 24, 2026
199.69
204.25
199.10
203.40
201.72
268,900
Mar 23, 2026
202.03
202.95
200.03
201.03
199.37
271,200
Mar 20, 2026
200.34
201.95
196.43
197.99
196.35
601,200
Mar 19, 2026
202.16
203.23
198.11
200.50
198.84
231,200
Mar 18, 2026
205.70
208.44
202.91
202.98
201.30
350,100
Mar 17, 2026
204.02
209.00
204.02
205.80
204.10
263,500
Mar 16, 2026
202.37
204.60
201.75
202.35
200.68
347,600
Mar 13, 2026
206.22
206.22
201.26
201.51
199.84
334,800
Mar 12, 2026
203.25
205.36
202.28
205.00
203.30
288,500
Mar 11, 2026
205.95
207.22
203.48
206.02
204.32
263,100
Mar 10, 2026
206.52
210.58
204.08
206.85
205.14
440,900
Mar 9, 2026
204.98
206.79
199.75
206.38
204.67
410,700
Mar 6, 2026
205.61
207.99
199.92
207.17
205.46
339,200
Mar 5, 2026
208.64
210.54
206.16
208.13
206.41
253,700
Mar 4, 2026
212.09
212.47
208.59
210.83
209.09
412,000
Mar 3, 2026
213.48
213.66
206.00
212.84
211.08
584,500
Mar 2, 2026
214.18
218.04
213.28
216.97
215.17
334,100
Feb 27, 2026
219.34
219.34
212.63
215.73
213.94
486,900
Feb 26, 2026
221.09
223.99
218.33
220.42
218.60
229,200
Feb 25, 2026
219.90
220.32
216.92
220.06
218.24
315,100
Feb 24, 2026
215.53
218.94
215.53
218.41
216.60
345,300
Feb 23, 2026
223.23
226.71
216.21
216.58
214.79
632,100
Feb 20, 2026
223.42
224.59
221.04
223.88
222.03
353,700
Feb 19, 2026
222.08
223.52
221.29
222.82
220.98
368,600
Feb 18, 2026
222.00
223.43
220.24
222.57
220.73
321,300
Feb 17, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
220.86
223.95
217.07
221.88
220.04
636,100
Feb 13, 2026
222.89
225.28
218.59
219.74
217.00
735,400
Feb 12, 2026
220.69
225.24
218.88
224.44
221.64
614,800
Feb 11, 2026
218.85
222.44
217.57
220.70
217.95
544,400
Feb 10, 2026
218.65
221.06
213.59
217.51
214.80
421,100
Feb 9, 2026
226.71
226.71
218.00
219.32
216.58
452,300
Feb 6, 2026
220.50
229.21
218.58
225.36
222.55
1,271,800
Feb 5, 2026
205.99
207.92
204.50
205.99
203.42
655,800
Feb 4, 2026
203.91
207.53
201.63
205.08
202.52
453,600
Feb 3, 2026
203.72
207.73
202.04
202.53
200.00
374,400
Feb 2, 2026
202.51
205.95
200.18
205.15
202.59
457,400
Jan 30, 2026
198.53
203.16
196.51
202.75
200.22
497,700
Jan 29, 2026
198.34
199.50
196.05
199.40
196.91
378,000
Jan 28, 2026
196.08
197.17
195.54
196.74
194.29
229,600
Jan 27, 2026
198.50
199.24
195.58
196.61
194.16
217,700
Jan 26, 2026
196.33
198.70
196.33
198.57
196.09
303,300
Jan 23, 2026
194.89
195.39
192.41
195.08
192.65
242,800
Jan 22, 2026
194.40
196.47
192.60
196.16
193.71
313,600
Jan 21, 2026
195.05
198.97
193.59
194.42
191.99
458,600
Jan 20, 2026
192.77
195.00
192.70
194.33
191.91
357,400
Jan 16, 2026
195.27
196.48
193.34
194.84
192.41
291,200
Jan 15, 2026
198.74
199.63
196.19
196.73
194.28
264,700
Jan 14, 2026
197.96
199.43
197.11
198.03
195.56
310,500
Jan 13, 2026
201.87
203.07
197.04
197.93
195.46
309,600
Jan 12, 2026
199.74
202.23
198.39
202.13
199.61
290,500
Jan 9, 2026
201.82
203.37
201.43
201.47
198.96
262,600
Jan 8, 2026
200.85
204.31
200.46
202.44
199.91
516,700
Jan 7, 2026
200.94
203.25
199.62
201.04
198.53
389,400
Jan 6, 2026
202.60
203.77
198.04
201.92
199.40
594,900
Jan 5, 2026
201.57
207.34
201.57
204.68
202.13
552,200
Jan 2, 2026
203.28
204.68
201.90
203.44
200.90
500,000
Dec 31, 2025
203.77
205.27
199.80
203.46
200.92
392,200
Dec 30, 2025
205.44
205.80
204.01
204.86
202.30
305,200
Dec 29, 2025
205.74
206.25
204.51
204.96
202.40
284,800
Dec 26, 2025
206.50
208.05
201.90
205.59
203.03
214,900
Dec 24, 2025
207.00
207.00
205.31
206.52
203.94
190,000
Dec 23, 2025
207.78
208.79
205.79
206.45
203.87
347,700
Dec 22, 2025
206.06
209.08
203.78
207.02
204.44
406,400
Dec 19, 2025
203.40
207.43
203.40
205.70
203.13
866,200
Dec 18, 2025
202.25
204.12
200.79
203.78
201.24
787,600
Dec 17, 2025
200.45
204.54
200.25
203.13
200.60
602,500
Dec 16, 2025
203.97
206.01
201.45
202.40
199.88
684,900
Dec 15, 2025
205.35
207.06
201.23
203.98
201.44
483,600
Dec 12, 2025
203.66
204.59
201.57
203.37
200.83
397,000
Dec 11, 2025
198.65
203.18
196.63
202.93
200.40
569,700
Dec 10, 2025
193.16
198.23
192.49
197.67
195.20
573,400
Dec 9, 2025
189.28
194.39
187.03
193.02
190.61
457,000
Dec 8, 2025
192.24
193.15
186.74
188.64
186.29
406,600
Dec 5, 2025
192.42
194.49
191.92
192.76
190.36
494,800
Dec 4, 2025
188.29
193.19
188.29
192.61
190.21
528,700
Dec 3, 2025
192.40
194.50
188.95
189.32
186.96
502,600
Dec 2, 2025
193.15
193.43
191.30
192.62
190.22
410,900
Dec 1, 2025
190.07
193.47
189.64
192.69
190.29
416,200
Nov 28, 2025
189.62
191.97
188.94
189.87
187.50
161,300
Nov 26, 2025
190.17
192.62
189.96
190.76
188.38
313,800
Nov 25, 2025
188.78
191.19
187.72
189.95
187.58
516,900
Nov 24, 2025
186.21
187.49
185.12
187.22
184.88
449,700
Nov 21, 2025
186.44
188.99
184.78
187.16
184.83
285,700
Nov 20, 2025
189.21
190.92
184.34
184.81
182.50
318,800
Nov 19, 2025
187.08
191.00
185.52
187.87
185.53
472,400
Nov 18, 2025
183.29
188.25
182.73
186.69
184.36
281,100
Nov 17, 2025
189.36
189.89
183.80
184.10
181.80
331,500
Nov 14, 2025
190.56
191.90
188.25
188.71
186.36
250,800
Nov 13, 2025
190.72
191.71
189.23
190.45
188.07
235,300
Nov 12, 2025
186.92
190.58
186.92
190.28
187.91
354,600
Nov 11, 2025
187.07
188.49
185.77
185.90
183.58
295,800
Nov 10, 2025
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
189.75
189.75
186.48
186.65
184.32
224,300
Nov 7, 2025
189.85
191.95
188.87
190.44
187.15
432,300
Nov 6, 2025
187.91
192.21
187.91
191.18
187.87
549,500
Nov 5, 2025
187.46
189.82
186.86
187.38
184.14
505,700
Nov 4, 2025
180.66
187.01
180.18
186.65
183.42
595,300
Nov 3, 2025
183.37
185.67
179.52
181.54
178.40
622,400
Oct 31, 2025
184.10
192.67
178.21
182.46
179.30
1,142,700
