Regeneron Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	729.17	729.17	729.17	729.17	60.356	24
2022-09-16	738.03	738.03	738.03	738.03	61.089	0
2022-09-15	738.03	738.03	738.03	738.03	61.089	1,020
2022-09-14	722.97	722.97	722.97	722.97	59.843	12
2022-09-13	730.00	730.00	730.00	730.00	60.424	0
2022-09-12	730.00	730.00	730.00	730.00	60.424	36
2022-09-09	762.00	762.00	762.00	762.00	63.073	564
2022-09-08	707.28	745.86	704.60	741.52	61.378	1,200
2022-09-06	604.16	604.16	604.16	604.16	50.008	48
2022-09-05	590.27	590.27	590.27	590.27	48.859	0
2022-09-02	620.00	620.00	590.27	590.27	48.859	95,280
2022-09-01	605.76	605.76	605.76	605.76	50.141	0
2022-08-31	598.75	605.76	598.75	605.76	50.141	672
2022-08-30	598.75	598.75	598.75	598.75	49.560	0
2022-08-29	594.10	598.75	594.10	598.75	49.560	2,496
2022-08-26	618.05	618.05	618.05	618.05	51.158	0
2022-08-25	618.05	618.05	618.05	618.05	51.158	0
2022-08-24	612.00	618.05	612.00	618.05	51.158	156
2022-08-23	644.82	644.82	644.82	644.82	53.374	0
2022-08-22	644.82	644.82	644.82	644.82	53.374	0
2022-08-19	644.82	644.82	644.82	644.82	53.374	0
2022-08-18	645.48	645.48	644.82	644.82	53.374	24
2022-08-17	663.51	663.51	663.51	663.51	54.921	0
2022-08-16	663.51	663.51	663.51	663.51	54.921	96
2022-08-15	640.29	640.29	640.29	640.29	52.999	84
2022-08-12	643.80	643.80	643.80	643.80	53.289	0
2022-08-11	643.80	643.80	643.80	643.80	53.289	0
2022-08-10	643.80	643.80	643.80	643.80	53.289	1,200
2022-08-09	638.08	641.28	632.59	637.44	52.763	1,200
2022-08-08	640.00	640.00	640.00	640.00	52.975	24
2022-08-05	640.00	640.00	640.00	640.00	52.975	36
2022-08-04	645.12	650.24	645.12	650.24	53.823	252
2022-08-03	640.48	640.48	640.48	640.48	53.015	3,480
2022-08-02	607.15	607.15	607.15	607.15	50.256	180
2022-08-01	605.89	605.89	594.42	595.26	49.272	1,200
2022-07-29	599.00	599.00	599.00	599.00	49.581	24
2022-07-28	599.56	609.46	599.56	601.42	49.781	4,536
2022-07-27	625.93	625.93	625.93	625.93	51.810	0
2022-07-26	632.52	632.52	625.93	625.93	51.810	3,492
2022-07-25	650.04	650.04	650.04	650.04	53.806	0
2022-07-22	650.04	650.04	650.04	650.04	53.806	120
2022-07-21	650.04	650.04	650.04	650.04	53.806	2,640
2022-07-20	647.10	647.10	647.10	647.10	53.563	252
2022-07-19	640.64	645.76	640.64	645.12	53.399	84
2022-07-18	636.24	638.88	634.51	636.79	52.709	1,596
2022-07-15	648.82	648.82	648.82	648.82	53.705	0
2022-07-14	648.82	648.82	648.82	648.82	53.705	108
2022-07-13	652.50	656.70	652.50	656.70	54.357	108
2022-07-12	663.00	663.00	663.00	663.00	54.879	0
2022-07-11	658.45	663.00	658.45	663.00	54.879	60
2022-07-08	647.16	656.92	647.16	656.92	54.375	408
2022-07-07	647.17	647.17	647.17	647.17	53.568	0
2022-07-06	647.17	647.17	647.17	647.17	53.568	12
2022-07-05	632.19	639.50	632.19	639.50	52.934	1,212
2022-07-04	625.90	625.90	625.90	625.90	51.808	60
2022-07-01	619.25	619.25	619.25	619.25	51.257	0
2022-06-30	619.21	619.25	619.21	619.25	51.257	288
2022-06-29	619.29	619.98	619.29	619.98	51.318	3,492
2022-06-28	628.80	628.80	628.80	628.80	52.048	0
2022-06-27	632.07	633.29	628.80	628.80	52.048	492

← NewerPage 18 of 21 · 1,248 trading daysOlder →

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.