RGA
Reinsurance Group of America, Incorporated NYQ · RGA
$241.79
+1.88
(+0.78%)
Blow-off · +3.11σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment RGA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $239.90 | $244.30 | $239.90 | $241.79 | 0.4M |
| 2026-07-16 | $233.87 | $240.83 | $233.28 | $239.91 | 0.4M |
| 2026-07-15 | $231.80 | $237.38 | $231.16 | $234.23 | 0.4M |
| 2026-07-14 | $237.00 | $238.91 | $233.14 | $234.04 | 0.4M |
| 2026-07-13 | $233.17 | $238.60 | $233.04 | $238.01 | 0.5M |
| 2026-07-10 | $230.40 | $231.72 | $228.16 | $231.16 | 0.4M |
| 2026-07-09 | $227.95 | $231.07 | $227.59 | $230.49 | 0.4M |
| 2026-07-08 | $231.87 | $232.75 | $227.48 | $227.62 | 0.3M |
| 2026-07-07 | $225.55 | $230.36 | $225.55 | $230.22 | 0.4M |
| 2026-07-06 | $222.07 | $225.32 | $220.33 | $224.08 | 0.3M |
| 2026-07-02 | $217.66 | $221.25 | $215.25 | $221.00 | 0.4M |
| 2026-07-01 | $213.67 | $218.42 | $213.67 | $215.65 | 0.3M |
| 2026-06-30 | $214.84 | $215.41 | $212.53 | $212.65 | 0.3M |
| 2026-06-29 | $214.22 | $216.14 | $213.50 | $214.84 | 0.3M |
| 2026-06-26 | $210.03 | $215.85 | $209.02 | $215.28 | 0.6M |
| 2026-06-25 | $207.93 | $212.13 | $207.39 | $208.50 | 0.3M |
| 2026-06-24 | $212.91 | $212.91 | $206.12 | $207.79 | 0.5M |
| 2026-06-23 | $209.00 | $212.52 | $208.52 | $211.74 | 0.4M |
| 2026-06-22 | $210.19 | $212.27 | $207.16 | $209.15 | 0.4M |
| 2026-06-18 | $212.87 | $213.55 | $208.73 | $210.54 | 0.6M |
| 2026-06-17 | $208.56 | $213.44 | $207.99 | $211.83 | 0.5M |
| 2026-06-16 | $211.74 | $213.48 | $208.57 | $209.44 | 0.4M |
| 2026-06-15 | $212.01 | $214.07 | $209.89 | $210.39 | 0.2M |
| 2026-06-12 | $207.72 | $210.72 | $205.77 | $210.45 | 0.3M |
| 2026-06-11 | $207.08 | $208.20 | $205.70 | $206.18 | 0.4M |
| 2026-06-10 | $204.81 | $207.85 | $204.55 | $205.35 | 0.4M |
| 2026-06-09 | $202.19 | $205.13 | $202.05 | $203.30 | 0.3M |
| 2026-06-08 | $203.14 | $206.24 | $200.82 | $201.21 | 0.3M |
| 2026-06-05 | $199.44 | $206.52 | $199.04 | $204.96 | 0.3M |
| 2026-06-04 | $196.95 | $199.76 | $196.95 | $197.97 | 0.3M |
| 2026-06-03 | $198.08 | $199.70 | $195.10 | $195.11 | 0.4M |
| 2026-06-02 | $198.94 | $201.59 | $197.39 | $198.37 | 0.4M |
| 2026-06-01 | $198.85 | $201.61 | $198.33 | $198.71 | 0.3M |
| 2026-05-29 | $204.19 | $204.70 | $200.28 | $200.74 | 0.4M |
| 2026-05-28 | $204.83 | $206.61 | $203.46 | $204.56 | 0.5M |
| 2026-05-27 | $212.56 | $212.79 | $206.61 | $206.78 | 0.4M |
| 2026-05-26 | $213.81 | $215.11 | $211.83 | $212.11 | 0.2M |
| 2026-05-22 | $215.12 | $215.95 | $212.90 | $214.04 | 0.3M |
| 2026-05-21 | $212.88 | $215.75 | $211.21 | $215.17 | 0.4M |
| 2026-05-20 | $211.68 | $215.19 | $209.86 | $214.13 | 0.3M |
| 2026-05-19 | $212.46 | $214.94 | $209.77 | $210.32 | 0.4M |
| 2026-05-18 | $209.80 | $215.81 | $209.60 | $215.02 | 0.3M |
| 2026-05-15 | $211.15 | $212.72 | $208.83 | $210.15 | 0.3M |
| 2026-05-14 | $209.54 | $212.52 | $207.75 | $211.15 | 0.3M |
| 2026-05-13 | $209.39 | $210.99 | $205.98 | $207.97 | 0.3M |
| 2026-05-12 | $220.00 | $220.00 | $207.67 | $210.18 | 0.3M |
| 2026-05-11 | $210.78 | $211.71 | $207.83 | $209.47 | 0.3M |
| 2026-05-08 | $214.81 | $221.90 | $207.61 | $210.60 | 0.6M |
| 2026-05-07 | $215.89 | $216.26 | $212.80 | $212.81 | 0.6M |
| 2026-05-06 | $215.45 | $217.02 | $213.68 | $214.59 | 0.7M |
| 2026-05-05 | $211.84 | $215.46 | $211.84 | $213.46 | 0.4M |
| 2026-05-04 | $207.44 | $212.06 | $207.44 | $211.16 | 0.4M |
| 2026-05-01 | $212.42 | $213.30 | $208.59 | $208.68 | 0.4M |
| 2026-04-30 | $206.76 | $212.04 | $204.28 | $211.46 | 0.3M |
| 2026-04-29 | $209.10 | $209.94 | $207.04 | $207.92 | 0.2M |
| 2026-04-28 | $211.56 | $212.81 | $208.63 | $209.93 | 0.2M |
| 2026-04-27 | $208.76 | $211.65 | $207.43 | $209.66 | 0.3M |
| 2026-04-24 | $208.64 | $210.72 | $206.96 | $209.07 | 0.3M |
| 2026-04-23 | $207.09 | $209.76 | $206.11 | $209.58 | 0.3M |
| 2026-04-22 | $209.32 | $209.32 | $204.85 | $207.14 | 0.3M |
| 2026-04-21 | $212.66 | $212.66 | $208.36 | $209.90 | 0.3M |
| 2026-04-20 | $210.52 | $213.97 | $210.42 | $212.22 | 0.4M |
| 2026-04-17 | $208.73 | $212.59 | $207.23 | $211.07 | 0.3M |
| 2026-04-16 | $208.71 | $211.32 | $207.46 | $208.73 | 0.3M |
| 2026-04-15 | $206.04 | $209.33 | $205.26 | $207.75 | 0.3M |
| 2026-04-14 | $205.73 | $208.04 | $204.45 | $205.89 | 0.3M |
| 2026-04-13 | $203.12 | $206.49 | $200.39 | $206.43 | 0.3M |
| 2026-04-10 | $207.16 | $207.16 | $202.39 | $205.05 | 0.4M |
| 2026-04-09 | $209.20 | $212.70 | $207.82 | $208.80 | 0.3M |
| 2026-04-08 | $212.91 | $214.00 | $210.17 | $211.30 | 0.4M |
| 2026-04-07 | $207.32 | $210.50 | $205.39 | $208.35 | 0.3M |
| 2026-04-06 | $203.60 | $208.73 | $202.86 | $208.63 | 0.3M |
| 2026-04-02 | $202.69 | $207.74 | $200.35 | $205.16 | 0.2M |
| 2026-04-01 | $204.02 | $207.02 | $203.17 | $204.26 | 0.2M |
| 2026-03-31 | $203.37 | $205.54 | $201.03 | $204.16 | 0.3M |
| 2026-03-30 | $200.12 | $202.44 | $198.48 | $200.24 | 0.2M |
| 2026-03-27 | $203.87 | $204.54 | $198.23 | $198.82 | 0.2M |
| 2026-03-26 | $204.51 | $206.24 | $203.06 | $204.26 | 0.2M |
| 2026-03-25 | $205.48 | $205.49 | $202.49 | $204.52 | 0.2M |
| 2026-03-24 | $199.69 | $204.25 | $199.10 | $203.40 | 0.3M |
| 2026-03-23 | $202.03 | $202.95 | $200.03 | $201.03 | 0.3M |
| 2026-03-20 | $200.34 | $201.95 | $196.43 | $197.99 | 0.6M |
| 2026-03-19 | $202.16 | $203.23 | $198.11 | $200.50 | 0.2M |
| 2026-03-18 | $205.70 | $208.44 | $202.91 | $202.98 | 0.4M |
| 2026-03-17 | $204.02 | $209.00 | $204.02 | $205.80 | 0.3M |
| 2026-03-16 | $202.37 | $204.60 | $201.75 | $202.35 | 0.3M |
| 2026-03-13 | $206.22 | $206.22 | $201.26 | $201.51 | 0.3M |
| 2026-03-12 | $203.25 | $205.36 | $202.28 | $205.00 | 0.3M |
| 2026-03-11 | $205.95 | $207.22 | $203.48 | $206.02 | 0.3M |
| 2026-03-10 | $206.52 | $210.58 | $204.08 | $206.85 | 0.4M |
| 2026-03-09 | $204.98 | $206.79 | $199.75 | $206.38 | 0.4M |
| 2026-03-06 | $205.61 | $207.99 | $199.92 | $207.17 | 0.3M |
| 2026-03-05 | $208.64 | $210.54 | $206.16 | $208.13 | 0.3M |
| 2026-03-04 | $212.09 | $212.47 | $208.59 | $210.83 | 0.4M |
| 2026-03-03 | $213.48 | $213.66 | $206.00 | $212.84 | 0.6M |
| 2026-03-02 | $214.18 | $218.04 | $213.28 | $216.97 | 0.3M |
| 2026-02-27 | $219.34 | $219.34 | $212.63 | $215.73 | 0.5M |
| 2026-02-26 | $221.09 | $223.99 | $218.33 | $220.42 | 0.2M |
| 2026-02-25 | $219.90 | $220.32 | $216.92 | $220.06 | 0.3M |
| 2026-02-24 | $215.53 | $218.94 | $215.53 | $218.41 | 0.3M |
| 2026-02-23 | $223.23 | $226.71 | $216.21 | $216.58 | 0.6M |
| 2026-02-20 | $223.42 | $224.59 | $221.04 | $223.88 | 0.4M |
| 2026-02-19 | $222.08 | $223.52 | $221.29 | $222.82 | 0.4M |
| 2026-02-18 | $222.00 | $223.43 | $220.24 | $222.57 | 0.3M |
| 2026-02-17 | $220.86 | $223.95 | $217.07 | $221.88 | 0.6M |
| 2026-02-13 | $222.89 | $225.28 | $218.59 | $219.74 | 0.7M |
| 2026-02-12 | $220.69 | $225.24 | $218.88 | $224.44 | 0.6M |
| 2026-02-11 | $218.85 | $222.44 | $217.57 | $220.70 | 0.5M |
| 2026-02-10 | $218.65 | $221.06 | $213.59 | $217.51 | 0.4M |
| 2026-02-09 | $226.71 | $226.71 | $218.00 | $219.32 | 0.5M |
| 2026-02-06 | $220.50 | $229.21 | $218.58 | $225.36 | 1.3M |
| 2026-02-05 | $205.99 | $207.92 | $204.50 | $205.99 | 0.7M |
| 2026-02-04 | $203.91 | $207.53 | $201.63 | $205.08 | 0.5M |
| 2026-02-03 | $203.72 | $207.73 | $202.04 | $202.53 | 0.4M |
| 2026-02-02 | $202.51 | $205.95 | $200.18 | $205.15 | 0.5M |
| 2026-01-30 | $198.53 | $203.16 | $196.51 | $202.75 | 0.5M |
| 2026-01-29 | $198.34 | $199.50 | $196.05 | $199.40 | 0.4M |
| 2026-01-28 | $196.08 | $197.17 | $195.54 | $196.74 | 0.2M |
| 2026-01-27 | $198.50 | $199.24 | $195.58 | $196.61 | 0.2M |
| 2026-01-26 | $196.33 | $198.70 | $196.33 | $198.57 | 0.3M |
| 2026-01-23 | $194.89 | $195.39 | $192.41 | $195.08 | 0.2M |
| 2026-01-22 | $194.40 | $196.47 | $192.60 | $196.16 | 0.3M |
| 2026-01-21 | $195.05 | $198.97 | $193.59 | $194.42 | 0.5M |
| 2026-01-20 | $192.77 | $195.00 | $192.70 | $194.33 | 0.4M |