Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	636.48	640.14	636.48	640.14	52.986	1,428
2022-06-23	631.22	633.45	631.22	633.45	52.433	168
2022-06-22	607.50	607.50	607.50	607.50	50.285	0
2022-06-21	607.50	607.50	607.50	607.50	50.285	12
2022-06-20	598.00	598.00	598.00	598.00	49.498	0
2022-06-17	597.79	598.00	597.79	598.00	49.498	7,200
2022-06-15	560.33	560.33	560.33	560.33	46.380	0
2022-06-14	560.33	560.33	560.33	560.33	46.380	444
2022-06-13	568.70	568.70	561.45	563.16	46.615	108
2022-06-10	571.50	571.50	568.70	568.70	47.073	612
2022-06-09	573.60	573.60	573.60	573.60	47.479	48
2022-06-08	600.60	605.40	600.60	605.40	50.111	24
2022-06-07	580.80	580.80	580.80	580.80	48.075	0
2022-06-06	591.85	591.85	580.80	580.80	48.075	132
2022-06-03	601.02	601.02	601.02	601.02	49.748	0
2022-06-02	601.02	601.02	601.02	601.02	49.748	60
2022-06-01	632.28	632.28	632.28	632.28	52.336	0
2022-05-31	634.92	634.92	623.70	632.28	52.336	432
2022-05-30	658.69	658.69	658.69	658.69	54.522	0
2022-05-27	654.37	658.69	650.65	658.69	54.522	1,140
2022-05-26	654.37	654.37	654.37	654.37	54.164	96
2022-05-25	651.99	651.99	651.99	651.99	53.967	0
2022-05-24	651.99	651.99	651.99	651.99	53.967	0
2022-05-23	651.99	651.99	651.99	651.99	53.967	1,920
2022-05-20	645.12	645.12	631.50	639.87	52.964	2,472
2022-05-19	656.43	656.43	656.43	656.43	54.335	0
2022-05-18	667.05	669.14	656.43	656.43	54.335	1,236
2022-05-17	653.00	653.00	653.00	653.00	54.051	0
2022-05-16	653.00	653.00	653.00	653.00	54.051	0
2022-05-13	650.50	653.00	650.50	653.00	54.051	672
2022-05-12	637.56	637.56	637.56	637.56	52.773	108
2022-05-11	628.65	628.65	628.65	628.65	52.035	0
2022-05-10	628.65	628.65	628.65	628.65	52.035	480
2022-05-09	617.02	617.02	617.02	617.02	51.073	624
2022-05-06	650.44	650.44	650.44	650.44	53.839	0
2022-05-05	650.44	650.44	650.44	650.44	53.839	0
2022-05-04	650.44	650.44	650.44	650.44	53.839	480
2022-05-03	654.52	654.52	654.52	654.52	54.177	120
2022-05-02	651.59	654.06	651.59	652.74	54.029	672
2022-04-29	651.59	651.59	651.59	651.59	53.934	480
2022-04-28	675.00	675.00	675.00	675.00	55.872	0
2022-04-27	668.00	675.00	668.00	675.00	55.872	36
2022-04-26	685.33	685.33	685.33	685.33	56.727	12
2022-04-25	663.00	663.00	663.00	663.00	54.879	0
2022-04-22	663.00	663.00	663.00	663.00	54.879	1,200
2022-04-20	676.03	676.03	676.03	676.03	55.957	0
2022-04-19	668.66	676.03	668.66	676.03	55.957	24
2022-04-18	678.27	678.27	678.27	678.27	56.143	180
2022-04-14	690.00	690.00	690.00	690.00	57.114	24
2022-04-13	672.09	672.09	672.09	672.09	55.631	0
2022-04-12	671.84	672.09	671.84	672.09	55.631	36
2022-04-11	687.93	687.93	680.34	680.34	56.314	72
2022-04-08	700.00	700.00	693.54	693.54	57.407	636
2022-04-07	675.36	675.36	675.36	675.36	55.902	60
2022-04-06	658.56	666.24	658.56	666.24	55.147	180
2022-04-05	649.60	649.60	649.60	649.60	53.769	12
2022-04-04	644.15	646.10	640.90	645.52	53.432	192
2022-04-01	646.80	646.80	645.32	645.32	53.415	168
2022-03-31	658.37	658.37	658.37	658.37	54.495	0
2022-03-30	658.37	658.37	658.37	658.37	54.495	24

← NewerPage 19 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.