Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 722.29 | 722.29 | 712.36 | 712.36 | 58.964 | 8,988 |
| 2021-12-29 | 732.96 | 733.28 | 732.96 | 733.28 | 60.696 | 996 |
| 2021-12-28 | 714.97 | 714.97 | 714.97 | 714.97 | 59.180 | 0 |
| 2021-12-27 | 714.97 | 714.97 | 714.97 | 714.97 | 59.180 | 12 |
| 2021-12-23 | 700.78 | 712.59 | 700.78 | 710.76 | 58.832 | 372 |
| 2021-12-22 | 699.40 | 700.78 | 699.40 | 700.78 | 58.006 | 10,020 |
| 2021-12-21 | 690.00 | 697.59 | 690.00 | 697.59 | 57.742 | 612 |
| 2021-12-20 | 695.50 | 695.50 | 695.50 | 695.50 | 57.569 | 684 |
| 2021-12-17 | 747.08 | 747.08 | 747.08 | 747.08 | 61.838 | 0 |
| 2021-12-16 | 747.08 | 747.08 | 747.08 | 747.08 | 61.838 | 0 |
| 2021-12-15 | 742.33 | 748.60 | 742.33 | 747.08 | 61.838 | 3,360 |
| 2021-12-14 | 734.25 | 734.25 | 734.25 | 734.25 | 60.776 | 24 |
| 2021-12-13 | 752.78 | 758.33 | 738.32 | 747.75 | 61.894 | 1,056 |
| 2021-12-10 | 752.00 | 752.58 | 749.61 | 749.61 | 62.048 | 7,656 |
| 2021-12-09 | 705.53 | 705.53 | 705.53 | 705.53 | 58.399 | 0 |
| 2021-12-08 | 710.62 | 710.62 | 705.53 | 705.53 | 58.399 | 516 |
| 2021-12-07 | 714.97 | 719.25 | 714.97 | 719.25 | 59.535 | 624 |
| 2021-12-06 | 724.00 | 724.00 | 715.31 | 715.31 | 59.209 | 84 |
| 2021-12-03 | 709.92 | 711.56 | 709.92 | 711.56 | 58.898 | 96 |
| 2021-12-02 | 714.03 | 714.03 | 714.03 | 714.03 | 59.103 | 36 |
| 2021-12-01 | 722.70 | 722.70 | 722.70 | 722.70 | 59.820 | 0 |
| 2021-11-30 | 720.00 | 726.35 | 720.00 | 722.70 | 59.820 | 888 |
| 2021-11-29 | 733.68 | 739.44 | 733.68 | 738.50 | 61.128 | 2,304 |
| 2021-11-26 | 736.33 | 736.33 | 725.00 | 725.00 | 60.011 | 60 |
| 2021-11-25 | 723.43 | 723.43 | 723.43 | 723.43 | 59.881 | 0 |
| 2021-11-24 | 723.43 | 723.43 | 723.43 | 723.43 | 59.881 | 0 |
| 2021-11-23 | 723.43 | 723.43 | 723.43 | 723.43 | 59.881 | 600 |
| 2021-11-22 | 726.00 | 734.42 | 717.45 | 723.00 | 59.845 | 180 |
| 2021-11-19 | 725.50 | 725.76 | 725.50 | 725.76 | 60.074 | 288 |
| 2021-11-18 | 725.50 | 725.50 | 725.50 | 725.50 | 60.052 | 540 |
| 2021-11-17 | 691.60 | 691.60 | 691.60 | 691.60 | 57.246 | 0 |
| 2021-11-16 | 691.60 | 691.60 | 691.60 | 691.60 | 57.246 | 0 |
| 2021-11-12 | 691.60 | 691.60 | 691.60 | 691.60 | 57.246 | 2,712 |
| 2021-11-11 | 669.70 | 677.77 | 669.70 | 677.77 | 56.101 | 1,656 |
| 2021-11-10 | 679.93 | 688.20 | 679.93 | 688.20 | 56.965 | 660 |
| 2021-11-09 | 683.00 | 683.00 | 674.23 | 676.20 | 55.971 | 132 |
| 2021-11-08 | 699.04 | 699.04 | 683.00 | 683.00 | 56.534 | 864 |
| 2021-11-05 | 676.23 | 676.23 | 670.87 | 675.25 | 55.893 | 1,884 |
| 2021-11-04 | 714.00 | 726.35 | 714.00 | 726.35 | 60.122 | 372 |
| 2021-11-03 | 724.00 | 726.35 | 724.00 | 726.35 | 60.122 | 108 |
| 2021-11-01 | 730.51 | 731.52 | 727.50 | 727.50 | 60.218 | 2,196 |
| 2021-10-29 | 680.03 | 722.50 | 680.03 | 722.50 | 59.804 | 960 |
| 2021-10-28 | 681.50 | 689.65 | 681.50 | 689.65 | 57.085 | 1,308 |
| 2021-10-27 | 657.36 | 657.36 | 656.04 | 656.04 | 54.303 | 24 |
| 2021-10-26 | 657.29 | 657.29 | 657.28 | 657.28 | 54.405 | 5,040 |
| 2021-10-25 | 645.00 | 646.75 | 641.55 | 641.55 | 53.103 | 1,560 |
| 2021-10-22 | 648.32 | 652.58 | 647.56 | 651.52 | 53.928 | 252 |
| 2021-10-21 | 630.00 | 648.27 | 630.00 | 645.00 | 53.389 | 1,464 |
| 2021-10-20 | 612.45 | 612.45 | 612.45 | 612.45 | 50.694 | 0 |
| 2021-10-19 | 610.00 | 612.45 | 610.00 | 612.45 | 50.694 | 48 |
| 2021-10-18 | 605.21 | 605.21 | 594.60 | 596.40 | 49.366 | 1,272 |
| 2021-10-15 | 605.73 | 605.73 | 605.21 | 605.21 | 50.095 | 708 |
| 2021-10-14 | 615.00 | 620.00 | 608.72 | 616.80 | 51.055 | 948 |
← NewerPage 21 of 21 · 1,253 trading days
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.