Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 53.310 | 53.310 | 53.310 | 53.310 | 53.000 | 1,000 |
| 2025-05-13 | 53.000 | 53.050 | 53.000 | 53.050 | 52.741 | 11 |
| 2025-05-12 | 53.700 | 54.100 | 53.700 | 53.790 | 53.477 | 492 |
| 2025-05-09 | 51.700 | 52.450 | 50.000 | 50.000 | 49.709 | 541 |
| 2025-05-08 | 52.250 | 52.250 | 50.000 | 52.100 | 51.797 | 1,347 |
| 2025-05-07 | 53.800 | 54.400 | 53.650 | 53.670 | 53.358 | 384 |
| 2025-05-06 | 57.100 | 57.780 | 55.030 | 55.280 | 54.958 | 284 |
| 2025-05-05 | 57.330 | 57.330 | 57.330 | 57.330 | 56.996 | 1 |
| 2025-05-02 | 55.960 | 55.960 | 55.960 | 55.960 | 55.634 | 0 |
| 2025-04-30 | 54.140 | 55.960 | 54.140 | 55.960 | 55.634 | 410 |
| 2025-04-29 | 57.000 | 57.000 | 52.260 | 53.000 | 52.692 | 204 |
| 2025-04-28 | 58.120 | 58.120 | 58.120 | 58.120 | 57.782 | 7 |
| 2025-04-25 | 56.060 | 56.060 | 56.060 | 56.060 | 55.734 | 1 |
| 2025-04-24 | 56.160 | 56.280 | 55.870 | 56.220 | 55.893 | 139 |
| 2025-04-23 | 55.720 | 55.720 | 55.720 | 55.720 | 55.396 | 1 |
| 2025-04-22 | 55.720 | 55.720 | 55.720 | 55.720 | 55.396 | 0 |
| 2025-04-17 | 55.720 | 55.720 | 55.720 | 55.720 | 55.396 | 0 |
| 2025-04-16 | 55.720 | 55.720 | 55.720 | 55.720 | 55.396 | 0 |
| 2025-04-15 | 56.280 | 56.280 | 55.720 | 55.720 | 55.396 | 17 |
| 2025-04-14 | 55.000 | 55.000 | 55.000 | 55.000 | 54.680 | 1 |
| 2025-04-11 | 55.000 | 55.000 | 55.000 | 55.000 | 54.680 | 0 |
| 2025-04-10 | 55.000 | 55.000 | 55.000 | 55.000 | 54.680 | 1 |
| 2025-04-09 | 55.000 | 55.000 | 55.000 | 55.000 | 54.680 | 50 |
| 2025-04-08 | 57.250 | 57.250 | 57.250 | 57.250 | 56.917 | 0 |
| 2025-04-07 | 57.250 | 57.250 | 57.250 | 57.250 | 56.917 | 0 |
| 2025-04-04 | 57.250 | 57.250 | 57.250 | 57.250 | 56.917 | 5 |
| 2025-04-03 | 57.500 | 57.500 | 57.500 | 57.500 | 57.165 | 25 |
| 2025-04-02 | 58.510 | 59.050 | 58.510 | 59.050 | 58.706 | 1,017 |
| 2025-04-01 | 58.480 | 58.480 | 58.480 | 58.480 | 58.140 | 1 |
| 2025-03-31 | 61.200 | 61.200 | 60.000 | 60.000 | 59.651 | 20 |
| 2025-03-28 | 60.640 | 60.640 | 60.640 | 60.640 | 60.287 | 0 |
| 2025-03-27 | 60.640 | 60.640 | 60.640 | 60.640 | 60.287 | 132 |
| 2025-03-26 | 60.640 | 60.640 | 60.640 | 60.640 | 60.287 | 0 |
| 2025-03-25 | 63.060 | 63.060 | 60.640 | 60.640 | 60.287 | 919 |
| 2025-03-24 | 63.080 | 63.100 | 63.080 | 63.100 | 62.733 | 19 |
| 2025-03-21 | 63.200 | 63.200 | 63.200 | 63.200 | 62.832 | 0 |
| 2025-03-20 | 63.200 | 63.200 | 63.200 | 63.200 | 62.832 | 0 |
| 2025-03-19 | 62.120 | 63.200 | 62.120 | 63.200 | 62.832 | 34 |
| 2025-03-18 | 63.600 | 64.160 | 62.810 | 63.200 | 62.832 | 7,000 |
| 2025-03-17 | 63.660 | 64.060 | 62.990 | 64.060 | 63.687 | 5,662 |
| 2025-03-14 | 65.600 | 65.600 | 63.280 | 64.060 | 63.687 | 13,640 |
| 2025-03-13 | 67.340 | 67.340 | 65.850 | 65.950 | 65.566 | 96 |
| 2025-03-12 | 66.750 | 66.890 | 66.750 | 66.860 | 66.471 | 868 |
| 2025-03-11 | 69.650 | 69.650 | 69.650 | 69.650 | 69.245 | 11 |
| 2025-03-10 | 72.350 | 72.380 | 72.350 | 72.380 | 71.959 | 67 |
| 2025-03-07 | 67.480 | 70.300 | 67.480 | 70.300 | 69.891 | 1,530 |
| 2025-03-06 | 66.080 | 66.080 | 66.080 | 66.080 | 65.696 | 3 |
| 2025-03-05 | 70.000 | 70.000 | 70.000 | 70.000 | 69.593 | 0 |
| 2025-02-28 | 70.000 | 70.000 | 70.000 | 70.000 | 69.593 | 0 |
| 2025-02-27 | 70.000 | 70.000 | 70.000 | 70.000 | 69.593 | 0 |
| 2025-02-26 | 70.000 | 70.000 | 70.000 | 70.000 | 69.593 | 1 |
| 2025-02-25 | 70.840 | 70.840 | 68.860 | 68.860 | 68.459 | 10 |
| 2025-02-24 | 67.380 | 68.400 | 67.380 | 67.980 | 67.584 | 100 |
| 2025-02-21 | 66.280 | 66.280 | 66.120 | 66.280 | 65.894 | 12 |
| 2025-02-20 | 65.760 | 66.280 | 65.690 | 66.280 | 65.894 | 83 |
| 2025-02-19 | 71.000 | 73.050 | 71.000 | 73.050 | 72.625 | 7 |
| 2025-02-18 | 64.710 | 64.710 | 64.710 | 64.710 | 64.275 | 0 |
| 2025-02-17 | 64.710 | 64.710 | 64.710 | 64.710 | 64.275 | 1 |
| 2025-02-14 | 63.000 | 65.450 | 60.110 | 65.040 | 64.603 | 36 |
| 2025-02-13 | 64.280 | 64.720 | 64.280 | 64.720 | 64.285 | 86 |
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.