Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 108.85 | 108.85 | 108.85 | 108.85 | 108.12 | 3 |
| 2024-08-19 | 107.36 | 107.36 | 107.36 | 107.36 | 106.64 | 1 |
| 2024-08-16 | 107.47 | 107.69 | 107.36 | 107.36 | 106.64 | 614 |
| 2024-08-15 | 106.70 | 107.69 | 105.50 | 107.69 | 106.97 | 108 |
| 2024-08-14 | 104.90 | 104.90 | 104.90 | 104.90 | 104.19 | 0 |
| 2024-08-13 | 104.80 | 104.90 | 104.79 | 104.90 | 104.19 | 41 |
| 2024-08-12 | 102.80 | 102.99 | 102.34 | 102.60 | 101.91 | 538 |
| 2024-08-09 | 98.700 | 103.63 | 98.700 | 103.50 | 102.80 | 542 |
| 2024-08-08 | 101.31 | 101.31 | 101.31 | 101.31 | 100.63 | 0 |
| 2024-08-07 | 101.31 | 101.31 | 101.31 | 101.31 | 100.63 | 0 |
| 2024-08-06 | 102.00 | 102.00 | 101.31 | 101.31 | 100.63 | 5,320 |
| 2024-08-05 | 103.11 | 103.11 | 102.22 | 102.22 | 101.53 | 4,850 |
| 2024-08-02 | 106.00 | 106.00 | 103.57 | 103.57 | 102.87 | 15 |
| 2024-08-01 | 100.50 | 105.10 | 100.00 | 104.70 | 104.00 | 403 |
| 2024-07-31 | 104.90 | 104.90 | 101.64 | 101.86 | 101.18 | 596 |
| 2024-07-30 | 103.10 | 103.10 | 103.10 | 103.10 | 102.41 | 19 |
| 2024-07-29 | 102.10 | 102.10 | 102.10 | 102.10 | 101.41 | 0 |
| 2024-07-26 | 101.10 | 102.30 | 101.10 | 102.10 | 101.41 | 319 |
| 2024-07-25 | 101.00 | 102.42 | 100.30 | 100.30 | 99.626 | 615 |
| 2024-07-24 | 99.840 | 99.840 | 99.840 | 99.840 | 99.169 | 120 |
| 2024-07-23 | 98.650 | 98.650 | 98.650 | 98.650 | 97.987 | 18 |
| 2024-07-22 | 99.240 | 99.240 | 99.240 | 99.240 | 98.573 | 0 |
| 2024-07-19 | 99.240 | 99.240 | 99.240 | 99.240 | 98.573 | 2 |
| 2024-07-18 | 99.500 | 99.500 | 99.500 | 99.500 | 98.831 | 260 |
| 2024-07-17 | 99.060 | 100.40 | 98.700 | 99.600 | 98.931 | 1,788 |
| 2024-07-16 | 99.060 | 99.060 | 99.060 | 99.060 | 98.394 | 14 |
| 2024-07-15 | 100.60 | 100.60 | 100.60 | 100.60 | 99.924 | 13 |
| 2024-07-12 | 100.00 | 100.00 | 99.480 | 99.490 | 98.821 | 18 |
| 2024-07-11 | 98.140 | 98.140 | 98.140 | 98.140 | 97.480 | 100 |
| 2024-07-10 | 95.700 | 96.710 | 95.600 | 96.710 | 96.060 | 673 |
| 2024-07-09 | 96.100 | 96.100 | 96.100 | 96.100 | 95.454 | 0 |
| 2024-07-08 | 95.020 | 96.210 | 95.020 | 96.100 | 95.454 | 495 |
| 2024-07-05 | 94.760 | 94.760 | 94.020 | 94.020 | 93.388 | 622 |
| 2024-07-04 | 94.570 | 94.570 | 94.570 | 94.570 | 93.934 | 0 |
| 2024-07-03 | 94.850 | 94.850 | 94.330 | 94.570 | 93.934 | 4,625 |
| 2024-07-02 | 98.100 | 98.110 | 98.100 | 98.110 | 97.451 | 170 |
| 2024-07-01 | 98.500 | 99.500 | 98.500 | 99.500 | 98.831 | 4,520 |
| 2024-06-28 | 97.500 | 97.750 | 97.010 | 97.010 | 96.358 | 114 |
| 2024-06-27 | 97.140 | 97.140 | 96.430 | 96.430 | 95.782 | 60 |
| 2024-06-26 | 98.700 | 98.700 | 98.460 | 98.460 | 97.798 | 222 |
| 2024-06-25 | 96.500 | 96.500 | 96.500 | 96.500 | 95.851 | 5 |
| 2024-06-24 | 95.000 | 95.600 | 95.000 | 95.600 | 94.957 | 42 |
| 2024-06-21 | 95.000 | 95.000 | 95.000 | 95.000 | 94.361 | 5 |
| 2024-06-20 | 93.180 | 94.920 | 93.180 | 94.300 | 93.666 | 304 |
| 2024-06-19 | 94.500 | 94.500 | 94.500 | 94.500 | 93.865 | 0 |
| 2024-06-18 | 95.490 | 95.490 | 94.410 | 94.500 | 93.865 | 77 |
| 2024-06-17 | 93.170 | 94.680 | 93.170 | 94.590 | 93.954 | 6 |
| 2024-06-14 | 92.580 | 93.170 | 92.400 | 93.150 | 92.524 | 2,289 |
| 2024-06-13 | 92.220 | 92.340 | 91.550 | 91.550 | 90.935 | 198 |
| 2024-06-12 | 91.680 | 91.680 | 91.680 | 91.680 | 91.064 | 10 |
| 2024-06-11 | 89.550 | 90.840 | 89.280 | 90.360 | 89.753 | 245 |
| 2024-06-10 | 89.100 | 89.730 | 88.900 | 89.550 | 88.948 | 7,053 |
| 2024-06-07 | 88.620 | 89.100 | 88.620 | 89.000 | 88.402 | 26 |
| 2024-06-06 | 87.660 | 88.020 | 87.570 | 87.750 | 87.160 | 4,694 |
| 2024-06-05 | 88.920 | 89.580 | 88.920 | 89.580 | 88.978 | 25 |
| 2024-06-04 | 87.840 | 88.440 | 87.720 | 87.840 | 87.250 | 382 |
| 2024-06-03 | 86.700 | 86.700 | 86.700 | 86.700 | 86.117 | 60 |
| 2024-05-31 | 84.960 | 84.960 | 84.960 | 84.960 | 84.389 | 10 |
| 2024-05-29 | 85.070 | 85.070 | 83.920 | 83.920 | 83.356 | 131 |
| 2024-05-28 | 84.900 | 84.900 | 84.900 | 84.900 | 84.329 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.0566 USD |
| 2026-05-19 | 0.0562 USD |
| 2026-02-19 | 0.0580 USD |
| 2025-11-18 | 0.0557 USD |
| 2025-08-15 | 0.0560 USD |
| 2025-05-19 | 0.0572 USD |
| 2025-02-19 | 0.0588 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.