Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	658.37	658.37	658.37	658.37	54.495	0
2022-03-28	653.25	658.45	653.25	658.37	54.495	7,212
2022-03-25	646.72	646.72	646.72	646.72	53.531	5,640
2022-03-24	682.04	682.04	682.04	682.04	56.455	0
2022-03-23	682.04	682.04	682.04	682.04	56.455	0
2022-03-22	679.32	682.04	679.32	682.04	56.455	144
2022-03-21	686.28	688.53	686.28	688.53	56.992	624
2022-03-18	688.62	688.62	687.18	687.18	56.880	2,580
2022-03-17	693.99	693.99	688.00	688.00	56.948	960
2022-03-16	690.76	690.76	690.76	690.76	57.176	0
2022-03-15	677.37	690.76	677.37	690.76	57.176	2,376
2022-03-14	666.25	666.25	666.25	666.25	55.148	36
2022-03-11	655.83	655.83	651.26	651.26	53.907	6,384
2022-03-10	625.55	628.54	625.55	628.54	52.026	132
2022-03-09	624.05	624.05	624.05	624.05	51.655	1,800
2022-03-08	633.84	633.84	629.31	629.31	52.090	8,736
2022-03-07	642.36	642.36	642.36	642.36	53.170	12
2022-03-04	619.85	619.85	619.85	619.85	51.307	1,440
2022-03-03	626.85	626.85	611.73	612.49	50.698	4,212
2022-03-02	632.77	635.67	632.77	633.14	52.407	3,492
2022-02-25	618.40	625.83	618.40	625.83	51.802	1,740
2022-02-24	623.00	623.00	618.41	618.41	51.188	3,120
2022-02-23	614.27	614.27	606.99	606.99	50.243	1,896
2022-02-22	616.29	616.29	610.47	612.00	50.657	336
2022-02-21	637.00	637.00	637.00	637.00	52.727	0
2022-02-18	637.00	637.00	637.00	637.00	52.727	1,224
2022-02-17	651.30	651.30	651.30	651.30	53.910	228
2022-02-16	645.02	645.02	645.02	645.02	53.390	12
2022-02-15	646.88	646.88	646.88	646.88	53.544	1,920
2022-02-14	659.00	659.00	653.92	653.92	54.127	492
2022-02-11	647.50	647.50	647.50	647.50	53.596	0
2022-02-10	647.50	647.50	647.50	647.50	53.596	0
2022-02-09	652.23	652.23	647.00	647.50	53.596	1,680
2022-02-08	653.30	653.33	647.73	647.73	53.615	4,872
2022-02-07	652.74	652.74	652.74	652.74	54.029	24
2022-02-04	662.58	662.58	662.58	662.58	54.844	72
2022-02-03	654.72	654.72	654.72	654.72	54.193	276
2022-02-02	648.05	653.25	648.05	653.25	54.072	24
2022-02-01	642.30	642.30	636.34	636.34	52.672	1,584
2022-01-31	654.59	654.59	654.59	654.59	54.183	60
2022-01-28	650.10	650.10	650.10	650.10	53.811	24
2022-01-27	656.17	656.17	656.17	656.17	54.313	3,480
2022-01-26	660.50	660.50	660.50	660.50	54.672	0
2022-01-25	672.20	672.20	660.00	660.50	54.672	1,356
2022-01-24	677.43	677.43	672.20	672.20	55.640	156
2022-01-21	677.37	677.37	677.37	677.37	56.068	12
2022-01-20	676.02	676.02	670.00	670.00	55.458	240
2022-01-19	690.00	690.00	690.00	690.00	57.114	120
2022-01-18	685.16	685.16	685.16	685.16	56.713	0
2022-01-17	685.16	685.16	685.16	685.16	56.713	12
2022-01-14	674.56	685.83	673.89	673.89	55.780	84
2022-01-13	693.50	693.50	677.97	677.97	56.118	552
2022-01-12	699.30	699.30	699.30	699.30	57.883	0
2022-01-11	700.00	700.00	699.30	699.30	57.883	456
2022-01-10	699.72	699.72	699.72	699.72	57.918	48
2022-01-07	687.00	687.00	687.00	687.00	56.865	0
2022-01-06	688.00	688.00	687.00	687.00	56.865	19,752
2022-01-05	687.96	687.96	687.96	687.96	56.945	2,520
2022-01-04	712.36	712.36	696.51	703.12	58.199	2,328
2022-01-03	712.36	712.36	712.36	712.36	58.964	0

← NewerPage 20 of 21 · 1,253 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.