MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGA — Reinsurance Group of America, Incorporated
NYSEReinsurance Group of America, Incorporated
$255.93
+4.40(+1.75%)
- O
- 250.72
- H
- 258.53
- L
- 250.72
- V
- 544.89K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$255.93
Period Return+34.28%
Period High$258.53
Period Low$165.52
Avg Daily Volume396.3K
Total Trading Days365
RGA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $250.72 | $258.53 | $250.72 | $255.93 | +$4.40 | +1.75% | 544,885 | $255.59 | $250.72 $258.53 |
| Oct 7, 2026 | $248.72 | $253.08 | $247.86 | $251.53 | +$0.39 | +0.16% | 513,926 | $251.14 | $247.86 $253.08 |
| Oct 6, 2026 | $251.69 | $254.20 | $250.49 | $251.14 | +$0.10 | +0.04% | 291,395 | $251.58 | $250.49 $254.20 |
| Oct 5, 2026 | $249.51 | $253.35 | $248.43 | $251.04 | +$1.63 | +0.65% | 481,237 | $251.21 | $248.43 $253.35 |
| Oct 2, 2026 | $244.54 | $250.41 | $243.64 | $249.41 | +$4.79 | +1.96% | 342,312 | $249.30 | $243.64 $250.41 |
| Oct 1, 2026 | $245.00 | $248.61 | $243.75 | $244.62 | $-1.62 | -0.66% | 433,552 | $245.20 | $243.75 $248.61 |
| Sep 30, 2026 | $251.74 | $253.95 | $246.11 | $246.24 | $-6.70 | -2.65% | 397,306 | $248.44 | $246.11 $253.95 |
| Sep 29, 2026 | $251.92 | $253.95 | $250.51 | $252.94 | $-0.03 | -0.01% | 373,003 | $252.50 | $250.51 $253.95 |
| Sep 28, 2026 | $248.44 | $255.87 | $247.18 | $252.97 | +$4.32 | +1.74% | 499,601 | $252.76 | $247.18 $255.87 |
| Sep 25, 2026 | $246.49 | $250.49 | $245.59 | $248.65 | +$3.24 | +1.32% | 296,222 | $248.80 | $245.59 $250.49 |
| Sep 24, 2026 | $248.21 | $249.67 | $245.16 | $245.41 | $-1.34 | -0.54% | 277,105 | $246.34 | $245.16 $249.67 |
| Sep 23, 2026 | $244.84 | $249.29 | $244.00 | $246.75 | +$0.93 | +0.38% | 328,575 | $247.28 | $244.00 $249.29 |
| Sep 22, 2026 | $246.31 | $248.70 | $243.77 | $245.82 | +$0.69 | +0.28% | 516,092 | $245.97 | $243.77 $248.70 |
| Sep 21, 2026 | $246.74 | $248.11 | $244.46 | $245.13 | $-0.55 | -0.22% | 250,322 | $245.65 | $244.46 $248.11 |
| Sep 18, 2026 | $244.54 | $245.80 | $241.84 | $245.68 | $-0.09 | -0.04% | 638,669 | $245.34 | $241.84 $245.80 |
| Sep 17, 2026 | $249.59 | $250.42 | $245.63 | $245.77 | $-2.32 | -0.94% | 254,283 | $246.79 | $245.63 $250.42 |
| Sep 16, 2026 | $247.59 | $250.73 | $245.68 | $248.09 | $-0.27 | -0.11% | 233,707 | $248.39 | $245.68 $250.73 |
| Sep 15, 2026 | $248.05 | $248.75 | $245.39 | $248.36 | $-0.69 | -0.28% | 251,076 | $247.90 | $245.39 $248.75 |
| Sep 14, 2026 | $249.61 | $250.98 | $247.55 | $249.05 | +$0.33 | +0.13% | 215,737 | $248.98 | $247.55 $250.98 |
| Sep 11, 2026 | $249.75 | $250.46 | $245.36 | $248.72 | +$1.27 | +0.51% | 307,386 | $248.00 | $245.36 $250.46 |
| Sep 10, 2026 | $247.17 | $248.33 | $244.75 | $247.45 | +$2.42 | +0.99% | 288,201 | $246.36 | $244.75 $248.33 |
| Sep 9, 2026 | $247.15 | $247.76 | $244.48 | $245.03 | $-2.11 | -0.85% | 269,029 | $245.64 | $244.48 $247.76 |
| Sep 8, 2026 | $250.74 | $252.28 | $246.87 | $247.14 | $-6.13 | -2.42% | 499,162 | $247.91 | $246.87 $252.28 |
| Sep 4, 2026 | $252.96 | $254.67 | $252.25 | $253.27 | $-2.64 | -1.03% | 245,583 | $253.32 | $252.25 $254.67 |
| Sep 3, 2026 | $253.95 | $257.81 | $253.95 | $255.91 | +$3.54 | +1.40% | 332,206 | $255.93 | $253.95 $257.81 |
| Sep 2, 2026 | $248.00 | $253.34 | $247.84 | $252.37 | +$4.65 | +1.88% | 321,865 | $252.01 | $247.84 $253.34 |
| Sep 1, 2026 | $247.99 | $250.95 | $246.04 | $247.72 | +$1.68 | +0.68% | 404,820 | $247.73 | $246.04 $250.95 |
| Aug 31, 2026 | $244.76 | $246.26 | $243.63 | $246.04 | +$0.50 | +0.20% | 317,580 | $245.48 | $243.63 $246.26 |
| Aug 28, 2026 | $246.55 | $246.98 | $243.98 | $245.54 | $-0.48 | -0.20% | 176,837 | $245.38 | $243.98 $246.98 |
| Aug 27, 2026 | $245.06 | $247.14 | $243.01 | $246.02 | $-0.53 | -0.21% | 182,839 | $245.83 | $243.01 $247.14 |