Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 68.000 | 68.000 | 68.000 | 68.000 | 67.543 | 1 |
| 2025-02-11 | 68.040 | 68.040 | 68.040 | 68.040 | 67.583 | 0 |
| 2025-02-10 | 68.040 | 68.040 | 68.040 | 68.040 | 67.583 | 2 |
| 2025-02-07 | 69.210 | 69.210 | 68.900 | 69.100 | 68.636 | 638 |
| 2025-02-06 | 70.300 | 70.300 | 68.940 | 68.940 | 68.477 | 131 |
| 2025-02-05 | 66.990 | 67.260 | 66.990 | 67.260 | 66.808 | 3 |
| 2025-02-04 | 64.600 | 67.300 | 63.000 | 67.260 | 66.808 | 51 |
| 2025-02-03 | 65.000 | 65.700 | 64.560 | 64.670 | 64.235 | 8,005 |
| 2025-01-31 | 66.960 | 66.960 | 65.520 | 65.740 | 65.298 | 103 |
| 2025-01-30 | 67.040 | 67.340 | 66.950 | 66.950 | 66.500 | 588 |
| 2025-01-29 | 68.320 | 68.320 | 68.040 | 68.040 | 67.583 | 19 |
| 2025-01-28 | 67.800 | 67.800 | 67.800 | 67.800 | 67.344 | 0 |
| 2025-01-27 | 66.700 | 68.600 | 66.460 | 67.800 | 67.344 | 74 |
| 2025-01-24 | 73.000 | 73.000 | 66.730 | 66.730 | 66.281 | 8 |
| 2025-01-23 | 67.760 | 67.760 | 66.780 | 66.780 | 66.331 | 11 |
| 2025-01-22 | 73.050 | 73.050 | 67.760 | 67.760 | 67.305 | 16 |
| 2025-01-21 | 69.160 | 69.160 | 68.950 | 68.950 | 68.487 | 243 |
| 2025-01-20 | 69.380 | 69.380 | 67.910 | 67.910 | 67.454 | 124 |
| 2025-01-17 | 71.680 | 71.680 | 71.680 | 71.680 | 71.198 | 1 |
| 2025-01-16 | 70.700 | 70.800 | 70.700 | 70.800 | 70.324 | 7 |
| 2025-01-15 | 71.250 | 71.250 | 71.050 | 71.050 | 70.572 | 34 |
| 2025-01-14 | 70.000 | 70.000 | 70.000 | 70.000 | 69.530 | 1 |
| 2025-01-13 | 70.000 | 72.100 | 67.500 | 72.100 | 71.615 | 242 |
| 2025-01-10 | 71.700 | 71.700 | 71.200 | 71.200 | 70.721 | 34 |
| 2025-01-09 | 73.530 | 73.530 | 73.530 | 73.530 | 73.036 | 1 |
| 2025-01-08 | 75.040 | 75.040 | 75.040 | 75.040 | 74.536 | 3,300 |
| 2025-01-07 | 72.000 | 74.760 | 70.000 | 74.760 | 74.258 | 252 |
| 2025-01-06 | 74.050 | 74.050 | 74.050 | 74.050 | 73.552 | 10 |
| 2025-01-03 | 74.270 | 74.270 | 74.270 | 74.270 | 73.771 | 0 |
| 2025-01-02 | 74.270 | 74.270 | 74.270 | 74.270 | 73.771 | 19 |
| 2024-12-30 | 73.900 | 73.900 | 72.850 | 72.850 | 72.360 | 7 |
| 2024-12-27 | 73.640 | 73.800 | 73.640 | 73.800 | 73.304 | 3 |
| 2024-12-26 | 74.080 | 74.080 | 73.510 | 73.510 | 73.016 | 107 |
| 2024-12-23 | 73.990 | 73.990 | 73.990 | 73.990 | 73.493 | 1 |
| 2024-12-20 | 71.950 | 71.950 | 71.950 | 71.950 | 71.466 | 132 |
| 2024-12-19 | 74.970 | 74.970 | 74.970 | 74.970 | 74.466 | 0 |
| 2024-12-18 | 76.320 | 76.320 | 74.970 | 74.970 | 74.466 | 77 |
| 2024-12-17 | 76.340 | 76.340 | 76.340 | 76.340 | 75.827 | 1 |
| 2024-12-16 | 73.710 | 73.710 | 73.710 | 73.710 | 73.215 | 70 |
| 2024-12-13 | 76.340 | 76.340 | 76.340 | 76.340 | 75.827 | 0 |
| 2024-12-12 | 75.020 | 76.340 | 75.020 | 76.340 | 75.827 | 70 |
| 2024-12-11 | 77.680 | 78.480 | 77.280 | 78.160 | 77.635 | 8,000 |
| 2024-12-10 | 78.240 | 78.240 | 78.240 | 78.240 | 77.714 | 1 |
| 2024-12-09 | 78.000 | 80.020 | 77.840 | 79.840 | 79.303 | 704 |
| 2024-12-06 | 77.540 | 78.700 | 77.540 | 78.700 | 78.171 | 4 |
| 2024-12-05 | 75.440 | 76.600 | 75.440 | 76.400 | 75.886 | 10 |
| 2024-12-04 | 75.760 | 75.760 | 75.200 | 75.200 | 74.695 | 41 |
| 2024-12-03 | 76.950 | 76.950 | 76.420 | 76.420 | 75.906 | 210 |
| 2024-12-02 | 76.080 | 76.080 | 76.080 | 76.080 | 75.569 | 2 |
| 2024-11-29 | 77.840 | 77.840 | 75.440 | 76.080 | 75.569 | 35 |
| 2024-11-28 | 76.140 | 76.500 | 76.140 | 76.500 | 75.986 | 104 |
| 2024-11-27 | 73.320 | 73.320 | 73.320 | 73.320 | 72.827 | 2 |
| 2024-11-26 | 73.150 | 73.150 | 72.450 | 72.450 | 71.963 | 150 |
| 2024-11-25 | 71.260 | 72.950 | 70.000 | 72.100 | 71.615 | 15,599 |
| 2024-11-22 | 72.210 | 72.520 | 71.510 | 71.540 | 71.059 | 526 |
| 2024-11-21 | 72.520 | 72.520 | 72.520 | 72.520 | 72.033 | 1 |
| 2024-11-19 | 75.600 | 75.600 | 75.600 | 75.600 | 75.092 | 0 |
| 2024-11-18 | 75.600 | 75.600 | 75.600 | 75.600 | 75.092 | 0 |
| 2024-11-14 | 76.400 | 76.560 | 75.590 | 75.600 | 75.092 | 54 |
| 2024-11-13 | 79.190 | 79.190 | 79.190 | 79.190 | 78.658 | 24 |
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.