Register for streaming realtime charts, analysis tools, and prices.
RGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 218.50 | 1.54 | 0.71% | 218.06 | 220.00 | 216.94 | 143,606 |
| Sep 17 2024 | 216.96 | -1.62 | -0.74% | 219.59 | 219.78 | 215.89 | 241,396 |
| Sep 16 2024 | 218.58 | 4.84 | 2.26% | 214.89 | 219.39 | 214.42 | 231,126 |
| Sep 13 2024 | 213.74 | 1.59 | 0.75% | 213.35 | 215.00 | 212.70 | 146,415 |
| Sep 12 2024 | 212.15 | 1.52 | 0.72% | 210.63 | 212.99 | 209.45 | 299,270 |
| Sep 11 2024 | 210.63 | 1.09 | 0.52% | 209.45 | 210.78 | 205.68 | 236,808 |
| Sep 10 2024 | 209.54 | -3.26 | -1.53% | 212.53 | 212.545 | 208.12 | 210,678 |
| Sep 09 2024 | 212.80 | 0.56 | 0.26% | 212.90 | 214.248 | 209.4701 | 274,633 |
| Sep 06 2024 | 212.24 | -4.20 | -1.94% | 215.85 | 217.99 | 211.02 | 202,247 |
| Sep 05 2024 | 216.44 | -3.15 | -1.43% | 220.69 | 220.69 | 215.69 | 224,895 |
| Sep 04 2024 | 219.59 | 1.49 | 0.68% | 218.84 | 220.97 | 218.11 | 239,042 |
| Sep 03 2024 | 218.10 | -2.66 | -1.20% | 220.48 | 221.53 | 217.47 | 212,005 |
| Aug 30 2024 | 220.76 | 3.58 | 1.65% | 217.32 | 220.88 | 216.76 | 258,657 |
| Aug 29 2024 | 217.18 | -1.11 | -0.51% | 218.77 | 219.65 | 216.1601 | 207,917 |
| Aug 28 2024 | 218.29 | 6.55 | 3.09% | 214.08 | 218.74 | 212.06 | 240,230 |
| Aug 27 2024 | 211.74 | 1.45 | 0.69% | 210.60 | 213.085 | 210.40 | 262,795 |
| Aug 26 2024 | 210.29 | -1.48 | -0.70% | 212.97 | 213.65 | 209.68 | 268,408 |
| Aug 23 2024 | 211.77 | 1.90 | 0.91% | 209.89 | 212.33 | 209.80 | 205,070 |
| Aug 22 2024 | 209.87 | 0.85 | 0.41% | 209.11 | 210.57 | 208.28 | 178,713 |
| Aug 21 2024 | 209.02 | 1.82 | 0.88% | 207.68 | 209.02 | 206.38 | 194,490 |
| Aug 20 2024 | 207.20 | -1.42 | -0.68% | 209.00 | 209.00 | 206.57 | 148,234 |
| Aug 19 2024 | 208.62 | -0.76 | -0.36% | 209.07 | 210.6247 | 207.99 | 274,117 |
| Aug 16 2024 | 209.38 | 3.00 | 1.45% | 207.00 | 210.59 | 207.00 | 282,147 |
| Aug 15 2024 | 206.38 | 1.93 | 0.94% | 205.00 | 207.80 | 205.00 | 217,939 |
| Aug 14 2024 | 204.45 | 2.72 | 1.35% | 203.65 | 205.00 | 202.925 | 243,138 |
| Aug 13 2024 | 201.73 | -1.28 | -0.63% | 203.13 | 203.13 | 199.20 | 393,549 |
| Aug 12 2024 | 203.01 | -0.30 | -0.15% | 203.97 | 205.15 | 202.23 | 263,989 |
| Aug 09 2024 | 203.31 | 2.10 | 1.04% | 201.34 | 203.56 | 199.13 | 456,519 |
| Aug 08 2024 | 201.21 | 3.63 | 1.84% | 198.84 | 202.64 | 198.04 | 409,225 |
| Aug 07 2024 | 197.58 | 0.10 | 0.05% | 199.28 | 203.15 | 197.48 | 535,756 |
| Aug 06 2024 | 197.48 | 4.86 | 2.52% | 195.02 | 201.86 | 194.29 | 880,956 |
| Aug 05 2024 | 192.62 | -13.69 | -6.64% | 199.50 | 199.50 | 192.54 | 894,597 |
| Aug 02 2024 | 206.31 | -16.69 | -7.48% | 224.00 | 225.6899 | 201.88 | 1,227,497 |
| Aug 01 2024 | 223.00 | -2.43 | -1.08% | 226.68 | 227.87 | 221.02 | 1,281,351 |
| Jul 31 2024 | 225.43 | -0.36 | -0.16% | 226.25 | 227.28 | 224.93 | 306,765 |
| Jul 30 2024 | 225.79 | 4.76 | 2.15% | 222.34 | 227.025 | 222.34 | 315,243 |
| Jul 29 2024 | 221.03 | -0.55 | -0.25% | 222.21 | 223.08 | 220.78 | 312,284 |
| Jul 26 2024 | 221.58 | 2.40 | 1.09% | 219.67 | 223.85 | 219.67 | 460,069 |
| Jul 25 2024 | 219.18 | 0.64 | 0.29% | 218.66 | 222.74 | 217.48 | 429,069 |
| Jul 24 2024 | 218.54 | -2.70 | -1.22% | 221.33 | 223.49 | 218.52 | 413,185 |
| Jul 23 2024 | 221.24 | 6.19 | 2.88% | 216.81 | 222.94 | 216.64 | 820,205 |
| Jul 22 2024 | 215.05 | 1.65 | 0.77% | 216.00 | 216.28 | 214.21 | 378,107 |
| Jul 19 2024 | 213.40 | -1.01 | -0.47% | 214.55 | 214.56 | 212.06 | 367,682 |
| Jul 18 2024 | 214.41 | -0.89 | -0.41% | 215.15 | 217.34 | 213.85 | 499,405 |
| Jul 17 2024 | 215.30 | 1.40 | 0.65% | 214.21 | 216.66 | 214.21 | 575,176 |
| Jul 16 2024 | 213.90 | -0.62 | -0.29% | 215.18 | 216.01 | 212.60 | 851,762 |
| Jul 15 2024 | 214.52 | 1.88 | 0.88% | 212.66 | 215.92 | 212.66 | 274,611 |
| Jul 12 2024 | 212.64 | 0.90 | 0.43% | 212.86 | 213.58 | 212.14 | 301,476 |
| Jul 11 2024 | 211.74 | 0.97 | 0.46% | 210.29 | 211.99 | 209.43 | 287,719 |
| Jul 10 2024 | 210.77 | 3.43 | 1.65% | 208.19 | 210.98 | 207.35 | 319,788 |
| Jul 09 2024 | 207.34 | 1.62 | 0.79% | 206.55 | 208.155 | 204.2051 | 223,657 |
| Jul 08 2024 | 205.72 | 1.98 | 0.97% | 205.19 | 206.71 | 204.09 | 270,258 |
| Jul 05 2024 | 203.74 | -1.13 | -0.55% | 205.10 | 205.10 | 202.9225 | 582,826 |
| Jul 03 2024 | 204.87 | -0.95 | -0.46% | 205.53 | 205.955 | 204.41 | 254,916 |
| Jul 02 2024 | 205.82 | 0.78 | 0.38% | 201.15 | 206.665 | 199.40 | 308,948 |
| Jul 01 2024 | 205.04 | -1.07 | -0.52% | 206.89 | 207.76 | 204.71 | 235,427 |
| Jun 28 2024 | 206.11 | 0.00 | 0.00% | 206.11 | 206.11 | 206.11 | 0 |
| Jun 27 2024 | 206.11 | 1.17 | 0.57% | 205.24 | 206.24 | 203.91 | 216,844 |
| Jun 26 2024 | 204.94 | -2.08 | -1.00% | 205.98 | 205.98 | 202.09 | 245,751 |
| Jun 25 2024 | 207.02 | -1.32 | -0.63% | 208.54 | 209.34 | 206.005 | 216,216 |
| Jun 24 2024 | 208.34 | 1.13 | 0.55% | 208.19 | 210.33 | 206.53 | 255,295 |
| Jun 21 2024 | 207.21 | -0.45 | -0.22% | 208.24 | 209.56 | 206.13 | 581,218 |
