Reinsurance Group of America, IncorporatedRGANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $194.96 | $196.47 | $194.53 | $195.19 | 25,025 |
| 1/15/2026 | $198.74 | $199.63 | $196.19 | $196.73 | 264,739 |
| 1/14/2026 | $197.96 | $199.43 | $197.11 | $198.03 | 310,527 |
| 1/13/2026 | $201.87 | $203.07 | $197.04 | $197.93 | 309,600 |
| 1/12/2026 | $199.74 | $202.23 | $198.39 | $202.13 | 290,547 |
| 1/9/2026 | $201.82 | $203.37 | $201.43 | $201.47 | 262,600 |
| 1/8/2026 | $200.85 | $204.31 | $200.46 | $202.44 | 516,806 |
| 1/7/2026 | $200.94 | $203.25 | $199.62 | $201.04 | 389,420 |
| 1/6/2026 | $202.60 | $203.77 | $198.04 | $201.92 | 594,921 |
| 1/5/2026 | $201.57 | $207.34 | $201.57 | $204.68 | 552,200 |
| 1/2/2026 | $203.28 | $204.68 | $201.90 | $203.44 | 500,017 |
| 12/31/2025 | $203.77 | $205.27 | $199.80 | $203.46 | 392,238 |
| 12/30/2025 | $205.44 | $205.80 | $204.01 | $204.86 | 305,227 |
| 12/29/2025 | $205.74 | $206.25 | $204.51 | $204.96 | 284,800 |
| 12/26/2025 | $206.50 | $208.05 | $201.90 | $205.59 | 214,912 |
| 12/24/2025 | $207.00 | $207.00 | $205.31 | $206.52 | 190,000 |
| 12/23/2025 | $207.78 | $208.79 | $205.79 | $206.45 | 347,730 |
| 12/22/2025 | $206.06 | $209.08 | $203.78 | $207.02 | 406,400 |
| 12/19/2025 | $203.40 | $207.43 | $203.40 | $205.70 | 866,243 |
| 12/18/2025 | $202.25 | $204.12 | $200.79 | $203.78 | 787,600 |
| 12/17/2025 | $200.45 | $204.54 | $200.25 | $203.13 | 602,503 |
| 12/16/2025 | $203.97 | $206.01 | $201.45 | $202.40 | 684,900 |
| 12/15/2025 | $205.35 | $207.06 | $201.23 | $203.98 | 483,603 |
| 12/12/2025 | $203.66 | $204.59 | $201.57 | $203.37 | 397,042 |
| 12/11/2025 | $198.65 | $203.18 | $196.63 | $202.93 | 569,712 |
| 12/10/2025 | $193.16 | $198.23 | $192.49 | $197.67 | 573,400 |
| 12/9/2025 | $189.28 | $194.39 | $187.03 | $193.02 | 457,000 |
| 12/8/2025 | $192.24 | $193.15 | $186.74 | $188.64 | 406,600 |
| 12/5/2025 | $192.42 | $194.49 | $191.92 | $192.76 | 494,800 |
| 12/4/2025 | $188.29 | $193.19 | $188.29 | $192.61 | 528,730 |
| 12/3/2025 | $192.40 | $194.50 | $188.95 | $189.32 | 502,600 |
| 12/2/2025 | $193.15 | $193.43 | $191.30 | $192.62 | 410,920 |
| 12/1/2025 | $190.07 | $193.47 | $189.64 | $192.69 | 416,237 |
| 11/28/2025 | $189.62 | $191.97 | $188.94 | $189.87 | 161,322 |
| 11/26/2025 | $190.17 | $192.62 | $189.96 | $190.76 | 313,818 |
| 11/25/2025 | $188.78 | $191.19 | $187.72 | $189.95 | 516,941 |
| 11/24/2025 | $186.21 | $187.49 | $185.12 | $187.22 | 449,700 |
| 11/21/2025 | $186.44 | $188.99 | $184.78 | $187.16 | 285,729 |
| 11/20/2025 | $189.21 | $190.92 | $184.34 | $184.81 | 318,819 |
| 11/19/2025 | $187.08 | $191.00 | $185.52 | $187.87 | 472,400 |
| 11/18/2025 | $183.29 | $188.25 | $182.73 | $186.69 | 281,129 |
| 11/17/2025 | $189.36 | $189.89 | $183.80 | $184.10 | 331,536 |
| 11/14/2025 | $190.56 | $191.90 | $188.25 | $188.71 | 250,829 |
| 11/13/2025 | $190.72 | $191.71 | $189.23 | $190.45 | 235,336 |
| 11/12/2025 | $186.92 | $190.58 | $186.92 | $190.28 | 354,644 |
| 11/11/2025 | $187.07 | $188.49 | $185.77 | $185.90 | 295,800 |
| 11/10/2025 | $189.75 | $189.75 | $186.48 | $186.65 | 224,300 |
| 11/7/2025 | $189.85 | $191.95 | $188.87 | $190.44 | 432,300 |
| 11/6/2025 | $187.91 | $192.21 | $187.91 | $191.18 | 549,514 |
| 11/5/2025 | $187.46 | $189.82 | $186.86 | $187.38 | 505,715 |
| 11/4/2025 | $180.66 | $187.01 | $180.18 | $186.65 | 595,325 |
| 11/3/2025 | $183.37 | $185.67 | $179.52 | $181.54 | 622,400 |
| 10/31/2025 | $184.10 | $192.67 | $178.21 | $182.46 | 1.14M |
| 10/30/2025 | $189.04 | $192.52 | $188.78 | $189.00 | 843,500 |
| 10/29/2025 | $185.66 | $189.76 | $184.11 | $189.61 | 533,515 |
| 10/28/2025 | $189.08 | $189.08 | $185.63 | $186.85 | 217,300 |
| 10/27/2025 | $190.45 | $191.09 | $188.88 | $189.46 | 270,247 |
| 10/24/2025 | $190.58 | $191.01 | $189.17 | $189.42 | 289,400 |
| 10/23/2025 | $188.73 | $190.04 | $187.73 | $189.75 | 323,712 |
| 10/22/2025 | $188.99 | $190.94 | $186.84 | $188.41 | 349,900 |
| 10/21/2025 | $188.97 | $191.00 | $187.89 | $189.38 | 239,700 |
| 10/20/2025 | $189.29 | $189.66 | $188.06 | $188.44 | 265,400 |