Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 84.900 | 84.900 | 84.900 | 84.900 | 84.329 | 0 |
| 2024-05-24 | 84.900 | 84.900 | 84.900 | 84.900 | 84.329 | 0 |
| 2024-05-23 | 84.900 | 84.900 | 84.900 | 84.900 | 84.329 | 6 |
| 2024-05-22 | 85.540 | 85.540 | 85.540 | 85.540 | 84.965 | 50 |
| 2024-05-21 | 83.200 | 83.200 | 83.200 | 83.200 | 82.641 | 0 |
| 2024-05-20 | 83.200 | 83.200 | 83.200 | 83.200 | 82.641 | 0 |
| 2024-05-17 | 83.200 | 83.200 | 83.200 | 83.200 | 82.641 | 1 |
| 2024-05-16 | 84.000 | 84.000 | 83.200 | 83.200 | 82.641 | 58 |
| 2024-05-15 | 84.000 | 84.000 | 84.000 | 84.000 | 83.435 | 1 |
| 2024-05-14 | 84.160 | 84.160 | 84.160 | 84.160 | 83.594 | 0 |
| 2024-05-13 | 84.160 | 84.160 | 84.160 | 84.160 | 83.594 | 60 |
| 2024-05-10 | 83.900 | 83.900 | 83.900 | 83.900 | 83.336 | 60 |
| 2024-05-09 | 83.110 | 83.110 | 83.110 | 83.110 | 82.551 | 189 |
| 2024-05-08 | 81.840 | 81.840 | 81.840 | 81.840 | 81.290 | 1 |
| 2024-05-07 | 77.760 | 77.760 | 77.760 | 77.760 | 77.237 | 0 |
| 2024-05-06 | 77.760 | 77.760 | 77.760 | 77.760 | 77.237 | 0 |
| 2024-05-03 | 77.760 | 77.760 | 77.760 | 77.760 | 77.237 | 0 |
| 2024-05-02 | 77.760 | 77.760 | 77.760 | 77.760 | 77.237 | 168 |
| 2024-04-30 | 75.050 | 75.050 | 75.050 | 75.050 | 74.546 | 0 |
| 2024-04-29 | 75.050 | 75.050 | 75.050 | 75.050 | 74.546 | 0 |
| 2024-04-26 | 75.050 | 75.050 | 75.050 | 75.050 | 74.546 | 140 |
| 2024-04-25 | 78.390 | 78.390 | 78.390 | 78.390 | 77.863 | 0 |
| 2024-04-24 | 78.390 | 78.390 | 78.390 | 78.390 | 77.863 | 0 |
| 2024-04-23 | 78.390 | 78.390 | 78.390 | 78.390 | 77.863 | 0 |
| 2024-04-22 | 78.390 | 78.390 | 78.390 | 78.390 | 77.863 | 140 |
| 2024-04-19 | 78.720 | 78.720 | 78.720 | 78.720 | 78.191 | 0 |
| 2024-04-18 | 78.720 | 78.720 | 78.720 | 78.720 | 78.191 | 1 |
| 2024-04-17 | 78.200 | 78.200 | 78.200 | 78.200 | 77.674 | 0 |
| 2024-04-16 | 78.960 | 78.960 | 78.200 | 78.200 | 77.674 | 701 |
| 2024-04-15 | 77.550 | 77.550 | 77.550 | 77.550 | 77.029 | 0 |
| 2024-04-12 | 77.550 | 77.550 | 77.550 | 77.550 | 77.029 | 189 |
| 2024-04-11 | 78.860 | 78.860 | 78.860 | 78.860 | 78.330 | 0 |
| 2024-04-10 | 78.860 | 78.860 | 78.860 | 78.860 | 78.330 | 270 |
| 2024-04-09 | 78.400 | 78.400 | 78.400 | 78.400 | 77.873 | 48 |
| 2024-04-08 | 78.640 | 78.690 | 78.640 | 78.690 | 78.161 | 2,500 |
| 2024-04-05 | 79.920 | 79.920 | 79.920 | 79.920 | 79.383 | 1 |
| 2024-04-04 | 80.550 | 80.550 | 80.550 | 80.550 | 80.009 | 0 |
| 2024-04-03 | 80.550 | 80.550 | 80.550 | 80.550 | 80.009 | 0 |
| 2024-04-02 | 80.480 | 80.560 | 80.480 | 80.550 | 80.009 | 4,500 |
| 2024-04-01 | 79.830 | 79.830 | 79.830 | 79.830 | 79.293 | 0 |
| 2024-03-28 | 79.830 | 79.830 | 79.830 | 79.830 | 79.293 | 60 |
| 2024-03-27 | 79.990 | 79.990 | 79.990 | 79.990 | 79.452 | 0 |
| 2024-03-26 | 79.990 | 79.990 | 79.990 | 79.990 | 79.452 | 60 |
| 2024-03-25 | 80.720 | 80.720 | 80.720 | 80.720 | 80.177 | 0 |
| 2024-03-22 | 80.720 | 80.720 | 80.720 | 80.720 | 80.177 | 0 |
| 2024-03-21 | 80.480 | 81.120 | 80.400 | 80.720 | 80.177 | 290 |
| 2024-03-20 | 80.400 | 80.400 | 80.400 | 80.400 | 79.860 | 0 |
| 2024-03-19 | 80.400 | 80.400 | 80.400 | 80.400 | 79.860 | 200 |
| 2024-03-18 | 78.880 | 78.880 | 78.880 | 78.880 | 78.350 | 0 |
| 2024-03-15 | 78.880 | 78.880 | 78.880 | 78.880 | 78.350 | 0 |
| 2024-03-14 | 78.880 | 78.880 | 78.880 | 78.880 | 78.350 | 900 |
| 2024-03-13 | 79.530 | 79.530 | 79.530 | 79.530 | 78.995 | 0 |
| 2024-03-12 | 79.530 | 79.530 | 79.530 | 79.530 | 78.995 | 0 |
| 2024-03-11 | 79.530 | 79.530 | 79.530 | 79.530 | 78.995 | 900 |
| 2024-03-08 | 80.070 | 80.070 | 80.070 | 80.070 | 79.532 | 0 |
| 2024-03-07 | 80.070 | 80.070 | 80.070 | 80.070 | 79.532 | 0 |
| 2024-03-06 | 80.070 | 80.070 | 80.070 | 80.070 | 79.532 | 0 |
| 2024-03-05 | 80.070 | 80.070 | 80.070 | 80.070 | 79.532 | 0 |
| 2024-03-04 | 80.050 | 80.070 | 80.050 | 80.070 | 79.532 | 105 |
| 2024-03-01 | 81.520 | 81.520 | 81.350 | 81.350 | 80.803 | 73 |
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.