Reinsurance Group of America Inc (RGA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.16 | -8.74845897448 | 219.01 | 224 | 193.78 | 1066165 | 202.331416 | CS |
| 4 | -24.87 | -11.0671057316 | 224.72 | 232.97 | 193.78 | 573835 | 214.69465504 | CS |
| 12 | -29.785 | -12.9705837525 | 229.635 | 233.81 | 193.78 | 468740 | 215.87988148 | CS |
| 26 | -3.8 | -1.8659464768 | 203.65 | 233.81 | 193.78 | 371986 | 216.45733816 | CS |
| 52 | 33.31 | 20.0012009127 | 166.54 | 233.81 | 166.21 | 377394 | 207.48524601 | CS |
| 156 | 86.96 | 77.0307378864 | 112.89 | 233.81 | 97.61 | 382542 | 160.10276813 | CS |
| 260 | 46.1 | 29.9837398374 | 153.75 | 233.81 | 55.39 | 457446 | 131.94296923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 199.85 | -4.65 | -2.27 | 203.96 | 205.33 | 199.51 | 878524 |
| 1739490000 | 204.5 | 5.44 | 2.73 | 199.81 | 206.53 | 197.0475 | 977113 |
| 1739403600 | 199.06 | 2.41 | 1.23 | 195.83 | 200.42 | 193.78 | 875492 |
| 1739317200 | 196.65 | -3.9 | -1.94 | 200.56 | 200.56 | 194.46 | 1080104 |
| 1739230800 | 200.55 | -7.92 | -3.80 | 206.72 | 209.74 | 200.42 | 989775 |
| 1738971600 | 208.47 | -22.02 | -9.55 | 219.01 | 224 | 206.13 | 1437744 |
| 1738885200 | 230.49 | 0.99 | 0.43 | 230.58 | 231.92 | 227.865 | 626245 |
| 1738798800 | 229.5 | 2.79 | 1.23 | 227.04 | 230.685 | 227.02 | 384201 |
| 1738712400 | 226.71 | -1.28 | -0.56 | 226.93 | 230.0199 | 225.39 | 339537 |
| 1738626000 | 227.99 | 0.13 | 0.06 | 221.95 | 229.25 | 220.83 | 396783 |
| 1738366800 | 227.86 | -3.24 | -1.40 | 229.35 | 231.965 | 227.46 | 676418 |
| 1738280400 | 231.1 | 1.8 | 0.78 | 229.9 | 232.97 | 229.3475 | 324284 |
| 1738194000 | 229.3 | -0.64 | -0.28 | 229.33 | 231.63 | 226.97 | 405441 |
| 1738107600 | 229.94 | 0.45 | 0.20 | 229.37 | 231.96 | 227.12 | 337281 |
| 1738021200 | 229.49 | 4.65 | 2.07 | 224.2 | 229.54 | 224.2 | 295475 |
| 1737762000 | 224.84 | 0.98 | 0.44 | 224 | 225.0825 | 223.09 | 353968 |
| 1737675600 | 223.86 | 0 | 0.00 | 223.86 | 223.86 | 223.86 | 0 |
| 1737589200 | 223.86 | -0.27 | -0.12 | 224.95 | 225.195 | 223.08 | 212561 |
| 1737502800 | 224.13 | 1.15 | 0.52 | 224.51 | 225.5 | 221.73 | 413280 |
| 1737157200 | 222.98 | -0.88 | -0.39 | 224.72 | 225.58 | 222.73 | 243928 |
| 1737070800 | 223.86 | 0.78 | 0.35 | 222.81 | 225.47 | 222.81 | 255589 |
| 1736984400 | 223.08 | 3.47 | 1.58 | 223.68 | 224.52 | 221.25 | 244662 |
| 1736898000 | 219.61 | 5.46 | 2.55 | 216.4 | 220.34 | 213.78 | 402714 |
| 1736811600 | 214.15 | -1.9 | -0.88 | 214.47 | 216.01 | 213.345 | 341186 |
| 1736552400 | 216.05 | -5.79 | -2.61 | 219.42 | 221.7499 | 213.423 | 433159 |
| 1736379600 | 221.84 | 0.1 | 0.05 | 221.22 | 222.02 | 218.37 | 652726 |
| 1736293200 | 221.74 | 3.07 | 1.40 | 220.83 | 223.28 | 218.213 | 646407 |
| 1736206800 | 218.67 | 0 | 0.00 | 218.49 | 221.605 | 217.62 | 623760 |
| 1735947600 | 218.67 | 3.28 | 1.52 | 217.9 | 219.44 | 214.329 | 427030 |
| 1735861200 | 215.39 | 1.76 | 0.82 | 214.51 | 216.43 | 213.845 | 505789 |
| 1735688400 | 213.63 | 1.23 | 0.58 | 213.12 | 215.61 | 212.345 | 401322 |
| 1735602000 | 212.4 | 0.99 | 0.47 | 207.85 | 215 | 207.85 | 423936 |
| 1735342800 | 211.41 | -1.88 | -0.88 | 212.02 | 216.27 | 210.43 | 333923 |
| 1735256400 | 213.29 | 2.41 | 1.14 | 210.2 | 213.79 | 209.09 | 313164 |
| 1735077840 | 210.88 | 1.77 | 0.85 | 209.09 | 211.8 | 207.73 | 237130 |
| 1734997200 | 209.11 | 1.57 | 0.76 | 207.79 | 209.55 | 205.06 | 316495 |
| 1734738000 | 207.54 | 2.83 | 1.38 | 203.89 | 210.66 | 203.35 | 1120439 |
| 1734651600 | 204.71 | 3.45 | 1.71 | 202.3 | 206.906 | 202.2575 | 545267 |
| 1734565200 | 201.26 | -7.93 | -3.79 | 209.78 | 210.37 | 201.07 | 454840 |
| 1734478800 | 209.19 | -2.26 | -1.07 | 209.71 | 211.15 | 205.935 | 472682 |
| 1734392400 | 211.45 | -0.82 | -0.39 | 212.39 | 213 | 209.465 | 441092 |
| 1734133200 | 212.27 | 0.94 | 0.44 | 212 | 214.6716 | 211.75 | 496446 |
| 1734046800 | 211.33 | 0.92 | 0.44 | 211.91 | 214.16 | 211 | 268875 |
| 1733960400 | 210.41 | -0.12 | -0.06 | 211.77 | 211.77 | 208.21 | 467129 |
| 1733874000 | 210.53 | -4.56 | -2.12 | 214.84 | 214.885 | 208.39 | 337933 |
| 1733787600 | 215.09 | -5.21 | -2.36 | 219.55 | 220.22 | 214.34 | 500535 |
| 1733528400 | 220.3 | -1.23 | -0.56 | 221.38 | 222.69 | 219.325 | 239016 |
| 1733442000 | 221.53 | -1.31 | -0.59 | 224.34 | 225.397 | 221.06 | 294079 |
| 1733355600 | 222.84 | -2.97 | -1.32 | 226.12 | 226.225 | 222.01 | 305587 |
| 1733269200 | 225.81 | -1.6 | -0.70 | 228.46 | 228.92 | 224.37 | 390121 |
| 1733182800 | 227.41 | -0.99 | -0.43 | 228.92 | 229.16 | 226.19 | 421830 |
| 1732917840 | 228.4 | -1.06 | -0.46 | 230.22 | 231.23 | 228.15 | 227007 |
| 1732750800 | 229.46 | -2.18 | -0.94 | 231.64 | 233.1615 | 228.32 | 276545 |
| 1732664400 | 231.64 | 0.21 | 0.09 | 231 | 232.835 | 229.1 | 353154 |
| 1732578000 | 231.43 | 0.73 | 0.32 | 232.12 | 233.81 | 230.14 | 505482 |
| 1732318800 | 230.7 | 1.53 | 0.67 | 229.92 | 232.95 | 229.2345 | 425338 |
| 1732232400 | 229.17 | 2.14 | 0.94 | 228.15 | 230.2734 | 226.605 | 358581 |
| 1732146000 | 227.03 | -0.19 | -0.08 | 228.94 | 228.94 | 226.04 | 182826 |
| 1732059600 | 227.22 | -4.48 | -1.93 | 228.91 | 230.23 | 226.41 | 287735 |
| 1731973200 | 231.7 | -0.25 | -0.11 | 231.79 | 232.985 | 230.82 | 303854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
