Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	78.480	78.700	78.400	78.400	77.873	482
2024-11-11	80.200	80.200	80.200	80.200	79.661	25
2024-11-08	80.480	80.480	80.240	80.240	79.701	101
2024-11-07	77.400	77.400	77.400	77.400	76.880	0
2024-11-06	77.400	77.400	77.400	77.400	76.880	50
2024-11-05	80.240	80.240	80.240	80.240	79.701	0
2024-11-04	81.450	81.450	80.240	80.240	79.701	951
2024-11-01	83.360	83.360	81.650	81.850	81.300	117
2024-10-31	79.000	79.000	79.000	79.000	78.469	1
2024-10-30	89.550	89.550	88.750	88.750	88.153	478
2024-10-29	89.250	89.250	89.250	89.250	88.650	0
2024-10-28	89.240	89.250	89.240	89.250	88.650	239
2024-10-25	89.280	89.280	88.000	88.000	87.409	698
2024-10-24	89.500	89.500	89.500	89.500	88.898	0
2024-10-23	90.090	90.090	89.500	89.500	88.898	41
2024-10-22	92.430	92.430	89.000	89.000	88.402	14
2024-10-21	95.140	95.140	95.140	95.140	94.501	0
2024-10-18	95.140	95.140	95.140	95.140	94.501	0
2024-10-17	95.140	95.140	95.140	95.140	94.501	0
2024-10-16	95.140	95.140	95.140	95.140	94.501	0
2024-10-15	95.130	95.850	95.130	95.140	94.501	221
2024-10-14	95.050	95.490	93.600	94.410	93.775	339
2024-10-11	91.080	91.080	91.080	91.080	90.468	0
2024-10-10	91.080	91.080	91.080	91.080	90.468	0
2024-10-09	91.080	91.080	91.080	91.080	90.468	0
2024-10-08	91.080	91.080	91.080	91.080	90.468	0
2024-10-07	91.620	91.620	91.000	91.080	90.468	306
2024-10-04	95.600	95.600	95.600	95.600	94.957	0
2024-10-03	95.600	95.600	95.600	95.600	94.957	0
2024-10-02	95.600	95.600	95.600	95.600	94.957	0
2024-10-01	95.000	96.500	95.000	95.600	94.957	343
2024-09-30	95.400	95.600	95.400	95.600	94.957	21
2024-09-27	94.590	94.590	94.590	94.590	93.954	1
2024-09-26	94.320	95.130	93.980	94.590	93.954	1,261
2024-09-25	94.400	94.400	94.400	94.400	93.765	1
2024-09-24	93.480	94.710	93.040	94.400	93.765	848
2024-09-23	106.70	106.70	101.00	101.00	100.32	28
2024-09-20	104.73	104.94	104.20	104.90	104.19	670
2024-09-19	103.77	103.77	103.77	103.77	103.07	11
2024-09-18	105.05	105.05	103.77	103.77	103.07	114
2024-09-17	104.58	105.05	104.23	105.05	104.34	162
2024-09-16	106.21	106.21	105.74	105.99	105.28	43
2024-09-13	109.50	109.50	107.03	107.03	106.31	5,639
2024-09-12	107.59	109.50	107.59	109.50	108.76	193
2024-09-11	106.92	106.92	106.92	106.92	106.20	500
2024-09-10	106.09	106.09	106.09	106.09	105.38	30
2024-09-09	107.25	107.25	106.75	107.14	106.42	641
2024-09-06	106.96	106.96	106.96	106.96	106.24	0
2024-09-05	108.71	108.71	106.96	106.96	106.24	160
2024-09-04	110.88	110.88	110.88	110.88	110.13	1
2024-09-03	111.54	111.54	110.88	110.88	110.13	101
2024-09-02	111.72	111.72	111.72	111.72	110.97	0
2024-08-30	111.72	111.72	111.72	111.72	110.97	250
2024-08-29	110.11	110.11	110.11	110.11	109.37	0
2024-08-28	110.11	110.11	110.11	110.11	109.37	0
2024-08-27	110.11	110.11	110.11	110.11	109.37	185
2024-08-26	110.00	110.00	109.89	109.89	109.15	301
2024-08-23	109.78	109.78	109.78	109.78	109.04	193
2024-08-22	110.11	110.74	109.67	110.44	109.70	1,086
2024-08-21	108.85	108.85	108.13	108.35	107.62	276

← NewerPage 9 of 21 · 1,252 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.