Reinsurance Group of America Inc (RGA) stock
RGANYSELife InsuranceFiscal year ends December 31Also trades as RZC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/301% above fair value
$264.73+1.28 (+0.49%)
Close on Oct 30, 2026Market cap $17.47BP/E 11.6Yield 1.37%
Price history
Reinsurance Group of America share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$264.73
+0.49% on the day
52-week range
$178.21 – $272.44
-2.8% from the high
Change over 52 weeks
+40.1%
From $189.00 on Oct 30, 2025
Average volume
372,742
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $245.00 | $272.44 | $243.64 | $264.73 | +7.51% | 9,899,494 |
| Sep 2026 | $247.99 | $257.81 | $241.84 | $246.24 | +0.08% | 7,221,312 |
| Aug 2026 | $238.01 | $251.00 | $232.41 | $246.04 | +3.88% | 7,139,695 |
| Jul 2026 | $213.67 | $245.00 | $213.67 | $236.85 | +11.38% | 7,847,320 |
| Jun 2026 | $198.85 | $216.14 | $195.10 | $212.65 | +5.93% | 7,951,736 |
| May 2026 | $212.42 | $221.90 | $200.28 | $200.74 | -5.07% | 8,012,789 |
| Apr 2026 | $204.02 | $214.00 | $200.35 | $211.46 | +3.58% | 6,267,695 |
| Mar 2026 | $214.18 | $218.04 | $196.43 | $204.16 | -5.36% | 7,189,494 |
| Feb 2026 | $202.51 | $229.21 | $200.18 | $215.73 | +6.40% | 9,669,281 |
| Jan 2026 | $203.28 | $207.34 | $192.41 | $202.75 | -0.35% | 7,281,230 |
| Dec 2025 | $190.07 | $209.08 | $186.74 | $203.46 | +7.16% | 10,322,971 |
| Nov 2025 | $183.37 | $192.62 | $179.52 | $189.87 | +4.06% | 7,197,413 |
| Oct 2025 | $191.27 | $200.41 | $178.21 | $182.46 | -5.03% | 9,272,406 |
| Sep 2025 | $193.74 | $199.00 | $183.36 | $192.13 | -1.37% | 11,280,858 |
| Aug 2025 | $176.16 | $195.94 | $165.52 | $194.79 | +1.22% | 10,729,881 |
| Jul 2025 | $198.47 | $200.78 | $189.27 | $192.45 | -2.98% | 7,616,774 |
| Jun 2025 | $202.31 | $206.39 | $194.06 | $198.36 | -2.43% | 7,134,860 |
| May 2025 | $186.74 | $211.96 | $184.80 | $203.29 | +8.53% | 9,243,532 |
| Apr 2025 | $196.63 | $200.65 | $159.25 | $187.31 | -4.87% | 9,280,453 |
| Mar 2025 | $204.97 | $206.13 | $182.78 | $196.90 | -2.86% | 9,584,679 |
| Feb 2025 | $221.95 | $231.92 | $189.21 | $202.69 | -11.05% | 13,125,469 |
| Jan 2025 | $214.51 | $232.97 | $213.35 | $227.86 | +6.66% | 8,097,923 |
| Dec 2024 | $228.92 | $229.04 | $201.07 | $213.63 | -6.47% | 8,764,453 |
| Nov 2024 | $208.52 | $233.81 | $207.16 | $228.40 | +8.21% | 7,265,105 |
| Oct 2024 | $217.29 | $222.44 | $209.79 | $211.08 | -3.12% | 7,613,183 |
| Sep 2024 | $220.48 | $221.78 | $205.68 | $217.87 | -1.31% | 5,283,162 |
| Aug 2024 | $226.68 | $227.87 | $192.54 | $220.76 | -2.07% | 9,326,043 |
| Jul 2024 | $206.89 | $227.28 | $199.40 | $225.43 | +9.82% | 8,789,930 |
| Jun 2024 | $209.99 | $210.74 | $198.87 | $205.27 | -2.16% | 6,139,376 |
| May 2024 | $186.87 | $213.21 | $186.87 | $209.80 | +12.20% | 8,799,869 |
| Apr 2024 | $192.72 | $196.25 | $178.84 | $186.99 | -3.05% | 7,481,510 |
| Mar 2024 | $177.64 | $194.72 | $175.88 | $192.88 | +9.06% | 6,812,693 |
| Feb 2024 | $172.76 | $179.44 | $163.81 | $176.85 | +1.70% | 7,783,872 |
| Jan 2024 | $162.01 | $175.34 | $162.00 | $173.89 | +7.49% | 6,709,401 |
| Dec 2023 | $162.26 | $170.62 | $157.48 | $161.78 | -0.78% | 7,236,451 |
| Nov 2023 | $149.53 | $163.97 | $146.16 | $163.06 | +9.09% | 8,740,280 |
| Oct 2023 | $144.70 | $156.08 | $140.39 | $149.47 | +2.95% | 7,057,771 |
| Sep 2023 | $139.55 | $150.03 | $135.57 | $145.19 | +4.74% | 7,263,862 |
| Aug 2023 | $140.36 | $146.18 | $135.07 | $138.62 | -1.23% | 7,586,041 |
| Jul 2023 | $138.50 | $145.98 | $138.10 | $140.35 | +1.20% | 7,011,885 |
| Jun 2023 | $141.00 | $147.08 | $135.60 | $138.69 | -0.94% | 8,990,375 |
| May 2023 | $142.46 | $151.77 | $133.13 | $140.00 | -1.63% | 8,796,998 |
| Apr 2023 | $133.47 | $143.68 | $131.29 | $142.32 | +7.20% | 6,583,541 |
| Mar 2023 | $144.31 | $147.40 | $120.99 | $132.76 | -8.11% | 11,515,323 |
| Feb 2023 | $150.06 | $153.36 | $134.89 | $144.47 | -4.81% | 9,676,777 |
| Jan 2023 | $142.09 | $152.43 | $138.57 | $151.77 | +6.81% | 6,922,034 |
| Dec 2022 | $144.98 | $147.26 | $135.01 | $142.09 | -1.60% | 8,653,334 |
| Nov 2022 | $148.05 | $148.05 | $131.24 | $144.40 | -1.88% | 10,823,091 |
| Oct 2022 | $127.95 | $148.75 | $126.36 | $147.17 | +16.98% | 8,933,294 |
| Sep 2022 | $124.87 | $132.80 | $120.29 | $125.81 | +0.36% | 7,502,493 |
| Aug 2022 | $115.40 | $132.12 | $113.06 | $125.36 | +8.27% | 6,816,857 |
| Jul 2022 | $117.11 | $119.44 | $112.23 | $115.78 | -1.29% | 6,110,822 |
| Jun 2022 | $126.04 | $127.22 | $109.06 | $117.29 | -6.80% | 7,344,797 |
| May 2022 | $107.72 | $126.83 | $104.46 | $125.85 | +17.27% | 9,203,532 |
| Apr 2022 | $110.02 | $120.27 | $106.69 | $107.32 | -1.96% | 6,341,868 |
| Mar 2022 | $109.11 | $113.28 | $97.61 | $109.46 | -1.26% | 9,809,227 |
| Feb 2022 | $113.82 | $117.69 | $105.22 | $110.86 | -3.46% | 8,154,469 |
| Jan 2022 | $110.61 | $119.44 | $106.53 | $114.83 | +4.88% | 9,203,406 |
| Dec 2021 | $97.29 | $112.76 | $94.46 | $109.49 | +15.36% | 10,179,081 |
| Nov 2021 | $119.07 | $122.59 | $94.32 | $94.91 | -19.62% | 10,670,059 |
| Oct 2021 | $111.79 | $122.71 | $111.79 | $118.08 | +6.13% | 7,079,895 |
| Sep 2021 | $116.48 | $119.46 | $107.12 | $111.26 | -3.94% | 8,721,581 |
| Aug 2021 | $111.16 | $123.36 | $108.33 | $115.82 | +5.12% | 14,101,299 |
| Jul 2021 | $114.83 | $116.64 | $104.32 | $110.18 | -3.35% | 6,653,415 |
| Jun 2021 | $127.18 | $128.93 | $111.69 | $114.00 | -9.55% | 7,776,550 |
| May 2021 | $131.99 | $134.80 | $121.91 | $126.03 | -3.45% | 9,484,745 |
| Apr 2021 | $125.31 | $134.93 | $125.31 | $130.53 | +3.55% | 6,571,360 |
| Mar 2021 | $125.78 | $134.21 | $120.36 | $126.05 | +3.13% | 10,601,077 |
| Feb 2021 | $105.99 | $128.87 | $103.50 | $122.23 | +16.35% | 9,638,784 |
| Jan 2021 | $116.53 | $120.37 | $103.99 | $105.05 | -9.36% | 8,913,528 |
| Dec 2020 | $117.92 | $124.20 | $109.87 | $115.90 | +0.54% | 7,705,575 |
| Nov 2020 | $102.99 | $129.93 | $99.45 | $115.28 | +14.12% | 10,978,139 |
| Oct 2020 | $95.74 | $110.07 | $93.00 | $101.02 | +6.12% | 9,554,735 |
| Sep 2020 | $90.53 | $106.18 | $90.05 | $95.19 | +3.83% | 14,181,035 |
| Aug 2020 | $85.67 | $98.92 | $84.25 | $91.68 | +7.54% | 13,055,417 |
| Jul 2020 | $78.23 | $89.91 | $66.99 | $85.25 | +8.68% | 21,148,332 |
| Jun 2020 | $91.56 | $107.15 | $74.10 | $78.44 | -13.56% | 25,597,661 |
| May 2020 | $101.66 | $104.54 | $77.01 | $90.75 | -13.31% | 12,293,751 |
| Apr 2020 | $79.46 | $114.62 | $77.37 | $104.68 | +24.41% | 16,045,768 |
| Mar 2020 | $122.47 | $133.10 | $55.39 | $84.14 | -31.05% | 24,909,097 |
| Feb 2020 | $144.74 | $155.95 | $121.15 | $122.03 | -15.29% | 9,587,094 |
| Jan 2020 | $164.26 | $164.68 | $143.65 | $144.05 | -11.66% | 9,420,713 |
| Dec 2019 | $165.91 | $167.74 | $160.44 | $163.06 | -1.45% | 5,761,679 |
| Nov 2019 | $163.93 | $169.26 | $162.21 | $165.46 | +1.84% | 5,535,581 |
| Oct 2019 | $160.64 | $164.71 | $150.99 | $162.47 | +1.62% | 5,407,216 |
| Sep 2019 | $153.16 | $162.39 | $150.77 | $159.88 | +3.84% | 6,985,206 |
| Aug 2019 | $155.69 | $155.69 | $144.26 | $153.97 | -1.25% | 7,010,643 |
| Jul 2019 | $158.01 | $163.46 | $145.85 | $155.92 | -0.07% | 5,651,095 |
| Jun 2019 | $148.28 | $156.97 | $147.10 | $156.03 | +5.38% | 6,211,828 |
| May 2019 | $151.31 | $153.61 | $143.38 | $148.06 | -2.28% | 5,303,876 |
| Apr 2019 | $143.50 | $152.65 | $142.60 | $151.51 | +6.71% | 5,868,299 |
| Mar 2019 | $145.49 | $147.47 | $139.83 | $141.98 | -1.74% | 6,473,744 |
| Feb 2019 | $144.45 | $145.13 | $140.61 | $144.49 | +0.03% | 6,535,275 |
| Jan 2019 | $137.78 | $149.98 | $136.50 | $144.45 | +3.01% | 7,569,190 |
| Dec 2018 | $150.73 | $151.12 | $129.17 | $140.23 | -6.13% | 8,364,440 |
| Nov 2018 | $142.40 | $151.18 | $141.69 | $149.38 | +4.92% | 6,349,337 |
| Oct 2018 | $145.18 | $146.60 | $127.84 | $142.37 | -1.51% | 8,206,461 |
| Sep 2018 | $143.00 | $147.96 | $138.71 | $144.56 | +1.20% | 5,118,755 |
| Aug 2018 | $141.75 | $146.29 | $138.62 | $142.85 | +0.95% | 7,231,107 |
| Jul 2018 | $132.90 | $141.62 | $131.72 | $141.50 | +6.01% | 8,315,837 |
| Jun 2018 | $151.25 | $152.37 | $132.53 | $133.48 | -10.68% | 9,096,175 |
| May 2018 | $149.15 | $155.24 | $144.50 | $149.44 | +0.03% | 9,617,876 |
| Apr 2018 | $153.43 | $159.95 | $148.39 | $149.40 | -2.99% | 8,196,792 |
| Mar 2018 | $153.78 | $163.00 | $148.14 | $154.00 | +0.14% | 6,716,070 |
| Feb 2018 | $156.91 | $160.63 | $145.67 | $153.79 | -1.83% | 6,241,270 |
| Jan 2018 | $156.66 | $164.86 | $154.14 | $156.65 | +0.46% | 6,282,611 |
| Dec 2017 | $162.03 | $162.95 | $154.33 | $155.93 | -3.78% | 6,088,616 |
| Nov 2017 | $149.85 | $165.12 | $148.16 | $162.05 | +8.48% | 8,784,078 |
| Oct 2017 | $139.68 | $152.19 | $138.78 | $149.38 | +7.06% | 6,266,934 |
| Sep 2017 | $134.73 | $140.50 | $126.62 | $139.53 | +3.78% | 5,800,847 |
| Aug 2017 | $140.78 | $141.89 | $132.88 | $134.45 | -4.10% | 7,082,707 |
| Jul 2017 | $129.31 | $140.42 | $128.15 | $140.20 | +9.20% | 5,707,463 |
| Jun 2017 | $125.05 | $130.18 | $122.37 | $128.39 | +3.12% | 5,483,607 |
| May 2017 | $125.64 | $128.16 | $121.93 | $124.51 | -0.42% | 6,702,886 |
| Apr 2017 | $127.36 | $131.72 | $122.63 | $125.04 | -1.53% | 5,478,742 |
| Mar 2017 | $132.37 | $132.79 | $122.99 | $126.98 | -2.37% | 7,749,037 |
| Feb 2017 | $126.46 | $130.38 | $125.01 | $130.06 | +3.66% | 5,806,644 |
| Jan 2017 | $125.62 | $132.31 | $122.19 | $125.47 | -0.29% | 8,156,255 |
| Dec 2016 | $123.15 | $129.28 | $121.97 | $125.83 | +3.10% | 8,020,992 |
| Nov 2016 | $108.09 | $122.97 | $107.12 | $122.05 | +13.16% | 12,766,556 |
| Oct 2016 | $107.85 | $111.40 | $106.12 | $107.86 | -0.07% | 7,613,084 |
| Sep 2016 | $107.35 | $110.89 | $105.57 | $107.94 | +0.58% | 5,850,500 |
| Aug 2016 | $99.41 | $107.61 | $96.56 | $107.32 | +8.13% | 5,314,700 |
| Jul 2016 | $96.90 | $99.85 | $92.21 | $99.25 | +2.33% | 4,910,200 |
| Jun 2016 | $98.28 | $99.83 | $90.26 | $96.99 | -2.17% | 5,214,800 |
| May 2016 | $95.45 | $99.31 | $93.31 | $99.14 | +4.12% | 5,405,900 |
| Apr 2016 | $95.56 | $98.27 | $90.17 | $95.22 | -1.07% | 5,372,400 |
| Mar 2016 | $90.75 | $97.40 | $90.73 | $96.25 | +6.83% | 6,120,500 |
| Feb 2016 | $83.90 | $92.34 | $81.36 | $90.10 | +6.97% | 6,997,900 |
| Jan 2016 | $83.97 | $85.00 | $76.96 | $84.23 | -1.54% | 7,506,300 |
| Dec 2015 | $92.15 | $93.52 | $83.22 | $85.55 | -6.89% | 4,992,800 |
| Nov 2015 | $90.30 | $93.24 | $87.89 | $91.88 | +1.82% | 5,839,700 |
| Oct 2015 | $90.46 | $100.09 | $88.06 | $90.24 | -0.39% | 5,727,100 |
| Sep 2015 | $89.38 | $93.20 | $88.67 | $90.59 | -0.32% | 6,433,500 |
| Aug 2015 | $95.80 | $98.50 | $84.78 | $90.88 | -5.84% | 7,201,200 |
| Jul 2015 | $96.09 | $98.70 | $94.28 | $96.52 | +1.74% | 6,862,900 |
| Jun 2015 | $93.68 | $98.45 | $93.00 | $94.87 | +1.41% | 7,786,300 |
| May 2015 | $91.82 | $95.48 | $91.21 | $93.55 | +2.11% | 6,085,500 |
| Apr 2015 | $92.94 | $95.08 | $90.25 | $91.62 | -1.68% | 7,396,200 |
| Mar 2015 | $89.42 | $94.24 | $88.57 | $93.19 | +4.34% | 9,704,400 |
| Feb 2015 | $82.71 | $90.56 | $81.82 | $89.31 | +7.85% | 6,248,000 |
| Jan 2015 | $87.82 | $88.00 | $82.21 | $82.81 | -5.49% | 4,788,300 |
| Dec 2014 | $85.45 | $89.87 | $82.66 | $87.62 | +2.22% | 4,982,600 |
| Nov 2014 | $84.07 | $87.12 | $83.69 | $85.72 | +1.74% | 5,172,800 |
| Oct 2014 | $79.95 | $84.35 | $72.34 | $84.25 | +5.14% | 11,925,600 |
| Sep 2014 | $83.05 | $84.45 | $80.12 | $80.13 | -3.43% | 7,265,400 |
| Aug 2014 | $80.08 | $83.15 | $79.51 | $82.98 | +3.39% | 7,340,100 |
| Jul 2014 | $79.34 | $82.73 | $78.29 | $80.26 | +1.72% | 7,902,000 |
| Jun 2014 | $78.37 | $79.83 | $77.42 | $78.90 | +0.95% | 10,043,900 |
| May 2014 | $76.82 | $78.71 | $75.12 | $78.16 | +1.89% | 6,132,800 |
| Apr 2014 | $80.00 | $80.66 | $75.04 | $76.71 | -3.67% | 11,047,400 |
| Mar 2014 | $76.51 | $81.28 | $76.11 | $79.63 | +3.43% | 9,560,500 |
| Feb 2014 | $74.42 | $77.44 | $70.22 | $76.99 | +3.11% | 7,937,900 |
| Jan 2014 | $77.41 | $77.58 | $72.51 | $74.67 | -3.54% | 6,725,100 |
| Dec 2013 | $75.00 | $77.55 | $73.54 | $77.41 | +3.24% | 6,503,000 |
| Nov 2013 | $71.37 | $75.29 | $69.89 | $74.98 | +5.34% | 6,538,600 |
| Oct 2013 | $67.23 | $72.79 | $66.99 | $71.18 | +6.25% | 9,800,700 |
| Sep 2013 | $65.48 | $67.99 | $64.30 | $66.99 | +3.36% | 8,175,400 |
| Aug 2013 | $68.76 | $69.41 | $63.95 | $64.81 | -4.82% | 8,113,500 |
| Jul 2013 | $69.40 | $73.32 | $65.66 | $68.09 | -1.48% | 11,504,900 |
| Jun 2013 | $65.86 | $69.28 | $64.49 | $69.11 | +4.89% | 11,321,000 |
| May 2013 | $62.07 | $66.67 | $61.28 | $65.89 | +5.34% | 10,880,200 |
| Apr 2013 | $59.65 | $62.55 | $57.14 | $62.55 | +4.83% | 11,035,400 |
| Mar 2013 | $57.27 | $61.31 | $56.66 | $59.67 | +3.77% | 7,923,000 |
| Feb 2013 | $60.24 | $61.86 | $56.89 | $57.50 | +0.19% | 9,972,400 |
| Jan 2013 | $54.36 | $57.51 | $54.33 | $57.39 | +7.23% | 9,894,600 |
| Dec 2012 | $51.44 | $54.70 | $50.61 | $53.52 | +4.53% | 8,744,200 |
| Nov 2012 | $53.09 | $54.13 | $48.36 | $51.20 | -3.25% | 12,227,200 |
| Oct 2012 | $57.87 | $60.20 | $52.31 | $52.92 | -8.55% | 9,656,800 |
| Sep 2012 | $58.64 | $60.69 | $57.05 | $57.87 | -1.48% | 6,761,200 |
| Aug 2012 | $55.96 | $58.88 | $53.81 | $58.74 | +5.51% | 6,788,500 |
| Jul 2012 | $53.52 | $58.35 | $52.75 | $55.67 | +4.62% | 10,534,200 |
| Jun 2012 | $49.47 | $53.93 | $48.80 | $53.21 | +6.06% | 9,128,700 |
| May 2012 | $55.50 | $58.91 | $49.52 | $50.17 | -13.71% | 10,742,100 |
| Apr 2012 | $59.27 | $59.87 | $55.82 | $58.14 | -2.24% | 7,737,600 |
| Mar 2012 | $57.65 | $59.97 | $54.56 | $59.47 | +3.12% | 8,574,700 |
| Feb 2012 | $55.48 | $57.96 | $54.94 | $57.67 | +5.84% | 8,397,300 |
| Jan 2012 | $53.65 | $57.08 | $51.19 | $54.49 | +4.29% | 7,617,900 |
| Dec 2011 | $51.08 | $52.74 | $48.45 | $52.25 | +1.46% | 8,342,300 |
| Nov 2011 | $50.23 | $53.66 | $48.33 | $51.50 | -1.40% | 8,907,700 |
| Oct 2011 | $45.80 | $55.51 | $44.67 | $52.23 | +13.67% | 13,128,500 |
| Sep 2011 | $53.53 | $53.87 | $44.51 | $45.95 | -13.90% | 12,855,500 |
| Aug 2011 | $58.70 | $58.85 | $45.16 | $53.37 | -8.31% | 16,888,400 |
| Jul 2011 | $61.03 | $64.32 | $57.73 | $58.21 | -4.35% | 9,768,300 |
| Jun 2011 | $63.61 | $63.73 | $58.97 | $60.86 | -4.20% | 10,582,600 |
| May 2011 | $63.24 | $63.63 | $61.04 | $63.53 | +0.36% | 9,009,300 |
| Apr 2011 | $63.19 | $63.73 | $58.40 | $63.30 | +0.83% | 11,674,200 |
| Mar 2011 | $60.50 | $63.14 | $57.09 | $62.78 | +3.96% | 14,997,400 |
| Feb 2011 | $58.97 | $62.00 | $57.08 | $60.39 | +4.92% | 10,131,300 |
| Jan 2011 | $54.27 | $59.50 | $53.92 | $57.56 | +7.17% | 11,250,500 |
| Dec 2010 | $50.86 | $54.89 | $50.21 | $53.71 | +7.57% | 7,112,700 |
| Nov 2010 | $50.29 | $52.49 | $49.44 | $49.93 | -0.28% | 7,595,200 |
| Oct 2010 | $48.71 | $50.69 | $47.30 | $50.07 | +3.69% | 10,398,100 |
| Sep 2010 | $44.35 | $49.00 | $44.33 | $48.29 | +10.40% | 11,701,800 |
| Aug 2010 | $48.57 | $49.61 | $42.72 | $43.74 | -8.84% | 10,088,800 |
| Jul 2010 | $45.67 | $51.09 | $44.41 | $47.98 | +4.97% | 9,342,500 |
| Jun 2010 | $46.48 | $49.05 | $44.21 | $45.71 | -2.68% | 10,321,200 |
| May 2010 | $51.68 | $51.68 | $44.38 | $46.97 | -9.03% | 12,780,000 |
| Apr 2010 | $52.88 | $56.49 | $50.64 | $51.63 | -1.69% | 9,770,800 |
| Mar 2010 | $48.00 | $52.64 | $47.79 | $52.52 | +10.50% | 9,309,600 |
| Feb 2010 | $49.16 | $49.55 | $44.89 | $47.53 | -2.44% | 9,113,500 |
| Jan 2010 | $47.93 | $50.83 | $47.44 | $48.72 | +2.25% | 7,754,200 |
| Dec 2009 | $46.97 | $48.43 | $45.59 | $47.65 | +2.47% | 6,918,100 |
| Nov 2009 | $46.17 | $48.66 | $44.71 | $46.50 | +0.87% | 7,873,400 |
| Oct 2009 | $44.63 | $49.85 | $42.52 | $46.10 | +3.36% | 10,605,500 |
| Sep 2009 | $42.78 | $45.79 | $40.35 | $44.60 | +3.60% | 9,831,600 |
| Aug 2009 | $42.00 | $44.54 | $41.77 | $43.05 | +3.73% | 7,021,700 |
| Jul 2009 | $35.30 | $42.51 | $31.86 | $41.50 | +18.88% | 10,573,900 |
| Jun 2009 | $37.26 | $38.51 | $33.57 | $34.91 | -5.08% | 11,462,600 |
| May 2009 | $31.22 | $37.15 | $29.23 | $36.78 | +15.70% | 20,120,400 |
| Apr 2009 | $31.84 | $35.75 | $27.93 | $31.79 | -1.85% | 18,665,900 |
| Mar 2009 | $26.50 | $33.90 | $21.27 | $32.39 | +19.08% | 25,903,500 |
| Feb 2009 | $34.87 | $37.40 | $25.75 | $27.20 | -23.66% | 16,303,100 |
| Jan 2009 | $42.82 | $43.07 | $34.65 | $35.63 | -16.79% | 15,548,300 |
| Dec 2008 | $39.60 | $44.90 | $33.75 | $42.82 | +5.47% | 17,367,000 |
| Nov 2008 | $38.05 | $41.00 | $27.23 | $40.60 | +9.61% | 7,313,000 |
| Oct 2008 | $45.17 | $50.00 | $25.55 | $37.04 | -21.89% | 14,403,100 |
| Sep 2008 | $48.95 | $52.09 | $42.34 | $47.42 | -1.54% | 32,005,816 |
| Aug 2008 | $49.95 | $49.96 | $45.23 | $48.16 | -3.10% | 22,151,420 |
| Jul 2008 | $43.18 | $51.16 | $40.95 | $49.70 | +14.20% | 11,743,360 |
| Jun 2008 | $51.01 | $51.29 | $43.19 | $43.52 | -15.36% | 6,382,552 |
| May 2008 | $51.59 | $53.73 | $50.39 | $51.42 | -1.08% | 5,117,000 |
| Apr 2008 | $54.90 | $57.81 | $49.80 | $51.98 | -4.52% | 10,778,397 |
| Mar 2008 | $54.89 | $55.40 | $50.02 | $54.44 | -0.49% | 6,885,860 |
| Feb 2008 | $58.07 | $59.31 | $53.57 | $54.71 | -5.62% | 5,022,343 |
| Jan 2008 | $52.48 | $58.46 | $47.45 | $57.97 | +10.46% | 6,804,329 |
| Dec 2007 | $54.48 | $56.20 | $51.05 | $52.48 | -3.01% | 5,106,995 |
| Nov 2007 | $57.05 | $58.45 | $49.94 | $54.11 | -5.29% | 4,460,330 |
| Oct 2007 | $56.99 | $59.37 | $53.75 | $57.13 | +0.78% | 3,171,100 |
| Sep 2007 | $54.44 | $57.07 | $54.05 | $56.69 | +4.38% | 2,801,400 |
| Aug 2007 | $53.45 | $57.85 | $48.81 | $54.31 | +1.88% | 6,298,400 |
| Jul 2007 | $60.24 | $61.49 | $53.08 | $53.31 | -11.50% | 3,348,529 |
| Jun 2007 | $62.70 | $63.74 | $59.54 | $60.24 | -3.80% | 4,595,800 |
| May 2007 | $62.27 | $64.79 | $60.62 | $62.62 | +0.50% | 4,305,200 |
| Apr 2007 | $57.67 | $63.58 | $57.42 | $62.31 | +7.95% | 3,438,100 |
| Mar 2007 | $56.40 | $58.08 | $54.71 | $57.72 | +1.12% | 3,274,300 |
| Feb 2007 | $57.94 | $59.84 | $57.07 | $57.08 | -1.84% | 3,075,738 |
| Jan 2007 | $55.90 | $58.82 | $53.47 | $58.15 | +4.40% | 3,421,200 |
| Dec 2006 | $55.19 | $57.10 | $54.14 | $55.70 | +0.96% | 3,096,000 |
| Nov 2006 | $56.30 | $57.02 | $55.08 | $55.17 | -2.18% | 3,852,200 |
| Oct 2006 | $52.05 | $58.65 | $51.95 | $56.40 | +8.61% | 4,596,000 |
| Sep 2006 | $51.70 | $53.04 | $50.87 | $51.93 | +0.48% | 3,214,400 |
| Aug 2006 | $49.57 | $51.90 | $49.57 | $51.68 | +4.26% | 4,709,800 |
| Jul 2006 | $49.15 | $49.60 | $48.07 | $49.57 | +0.85% | 5,578,300 |
| Jun 2006 | $47.46 | $49.15 | $46.86 | $49.15 | +3.58% | 4,109,300 |
| May 2006 | $48.25 | $49.10 | $46.91 | $47.45 | -1.35% | 4,230,800 |
| Apr 2006 | $47.44 | $48.35 | $46.61 | $48.10 | +1.71% | 2,845,100 |
| Mar 2006 | $46.18 | $47.91 | $45.55 | $47.29 | +2.29% | 3,941,100 |
| Feb 2006 | $48.50 | $48.65 | $45.98 | $46.23 | -4.68% | 4,454,400 |
| Jan 2006 | $47.72 | $49.15 | $47.26 | $48.50 | – | 4,014,700 |
Seasonality
RGA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -0.4% | -4.0% | 3.1% | 1.7% | -3.2% | 3.9% | 2.4% | 1.1% | 3.9% | 3.8% | 0.3% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.3% | 6.9% | -5.4% | 3.6% | -4.7% | 5.9% | 11.4% | 4.3% | 0.1% | 7.5% | ||
| 2025 | 6.7% | -10.6% | -2.9% | -4.9% | 9.0% | -2.4% | -3.0% | 1.7% | -1.4% | -5.0% | 4.6% | 7.2% |
| 2024 | 7.5% | 2.2% | 9.1% | -3.1% | 12.7% | -2.2% | 9.8% | -1.6% | -1.3% | -3.1% | 8.6% | -6.5% |
| 2023 | 6.8% | -4.3% | -8.1% | 7.2% | -1.1% | -0.9% | 1.2% | -0.6% | 4.7% | 2.9% | 9.7% | -0.8% |
| 2022 | 4.9% | -2.8% | -1.3% | -2.0% | 18.0% | -6.8% | -1.3% | 8.9% | 0.4% | 17.0% | -1.3% | -1.6% |
| 2021 | -9.4% | 17.1% | 3.1% | 3.6% | -2.9% | -9.5% | -3.4% | 5.8% | -3.9% | 6.1% | -19.1% | 15.4% |
| 2020 | -11.7% | -14.9% | -31.0% | 24.4% | -12.6% | -13.6% | 8.7% | 8.3% | 3.8% | 6.1% | 14.8% | 0.5% |
| 2019 | 3.0% | 0.4% | -1.7% | 6.7% | -1.9% | 5.4% | -0.1% | -0.8% | 3.8% | 1.6% | 2.3% | -1.5% |
| 2018 | 0.5% | -1.5% | 0.1% | -3.0% | 0.4% | -10.7% | 6.0% | 1.4% | 1.2% | -1.5% | 5.4% | -6.1% |
| 2017 | -0.3% | 4.0% | -2.4% | -1.5% | -0.1% | 3.1% | 9.2% | -3.8% | 3.8% | 7.1% | 8.8% | -3.8% |