Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 965.00 | 979.49 | 960.00 | 979.49 | 970.31 | 278 |
| 2024-05-16 | 977.22 | 977.46 | 970.81 | 970.81 | 961.72 | 41 |
| 2024-05-15 | 988.00 | 988.55 | 966.22 | 979.40 | 970.23 | 138 |
| 2024-05-14 | 980.49 | 980.97 | 971.43 | 979.09 | 969.92 | 68 |
| 2024-05-13 | 974.04 | 982.89 | 973.16 | 974.60 | 965.47 | 640 |
| 2024-05-10 | 969.94 | 979.34 | 966.00 | 974.86 | 965.73 | 236 |
| 2024-05-09 | 959.09 | 969.22 | 957.00 | 968.66 | 959.59 | 152 |
| 2024-05-08 | 968.69 | 971.71 | 954.49 | 956.15 | 947.19 | 261 |
| 2024-05-07 | 962.67 | 965.07 | 956.97 | 961.72 | 952.71 | 141 |
| 2024-05-03 | 933.64 | 949.43 | 925.00 | 949.43 | 940.54 | 131 |
| 2024-05-02 | 905.00 | 943.98 | 897.58 | 940.08 | 931.27 | 476 |
| 2024-05-01 | 894.99 | 901.12 | 887.97 | 897.37 | 888.96 | 247 |
| 2024-04-30 | 894.53 | 895.50 | 885.00 | 890.19 | 881.85 | 104 |
| 2024-04-29 | 888.29 | 895.88 | 887.19 | 892.94 | 884.57 | 277 |
| 2024-04-26 | 882.06 | 890.91 | 875.30 | 882.86 | 874.59 | 25,555 |
| 2024-04-25 | 917.00 | 917.00 | 877.50 | 899.41 | 890.98 | 302 |
| 2024-04-24 | 903.89 | 915.90 | 903.89 | 912.27 | 903.72 | 90 |
| 2024-04-23 | 905.21 | 910.64 | 900.19 | 908.38 | 899.87 | 116 |
| 2024-04-22 | 901.03 | 907.71 | 896.59 | 907.50 | 899.00 | 276 |
| 2024-04-19 | 919.20 | 919.20 | 891.46 | 894.01 | 885.64 | 786 |
| 2024-04-18 | 907.13 | 907.17 | 893.45 | 897.29 | 888.88 | 239 |
| 2024-04-17 | 892.45 | 911.00 | 892.45 | 908.43 | 899.92 | 256 |
| 2024-04-16 | 895.10 | 900.80 | 890.41 | 895.29 | 886.90 | 167 |
| 2024-04-15 | 912.70 | 920.90 | 898.75 | 898.79 | 890.37 | 333 |
| 2024-04-12 | 911.55 | 914.99 | 899.38 | 903.92 | 895.45 | 364 |
| 2024-04-11 | 930.62 | 930.62 | 907.88 | 924.14 | 915.48 | 379 |
| 2024-04-10 | 936.02 | 936.71 | 923.88 | 933.33 | 924.59 | 118 |
| 2024-04-09 | 940.01 | 948.51 | 938.48 | 940.25 | 931.44 | 41,216 |
| 2024-04-08 | 941.78 | 941.97 | 935.65 | 941.23 | 932.41 | 164 |
| 2024-04-05 | 937.02 | 949.01 | 933.67 | 946.60 | 937.73 | 622 |
| 2024-04-04 | 961.39 | 963.00 | 952.59 | 953.17 | 944.24 | 449 |
| 2024-04-03 | 954.68 | 961.77 | 954.68 | 955.95 | 946.99 | 290 |
| 2024-04-02 | 958.75 | 959.96 | 951.17 | 951.17 | 942.26 | 590 |
| 2024-03-28 | 969.04 | 970.94 | 959.63 | 966.21 | 957.16 | 210 |
| 2024-03-27 | 965.33 | 975.68 | 963.84 | 964.99 | 955.95 | 163 |
| 2024-03-26 | 963.07 | 967.24 | 958.16 | 964.45 | 955.42 | 495 |
| 2024-03-25 | 953.09 | 963.59 | 951.79 | 959.00 | 950.02 | 326 |
| 2024-03-22 | 972.48 | 975.06 | 967.00 | 970.37 | 961.28 | 663 |
| 2024-03-21 | 974.42 | 979.34 | 969.85 | 977.43 | 968.27 | 602 |
| 2024-03-20 | 957.23 | 965.49 | 948.00 | 963.22 | 954.20 | 186 |
| 2024-03-19 | 961.06 | 969.26 | 959.48 | 960.92 | 951.92 | 92 |
| 2024-03-18 | 968.63 | 974.95 | 962.20 | 963.14 | 954.12 | 331 |
| 2024-03-15 | 956.27 | 966.57 | 954.24 | 962.40 | 953.38 | 118 |
| 2024-03-14 | 960.08 | 969.13 | 951.25 | 953.90 | 944.96 | 580 |
| 2024-03-13 | 978.77 | 979.55 | 967.72 | 968.15 | 959.08 | 211 |
| 2024-03-12 | 961.00 | 975.81 | 961.00 | 973.05 | 963.93 | 80 |
| 2024-03-11 | 971.45 | 980.53 | 960.48 | 963.52 | 954.49 | 1,237 |
| 2024-03-08 | 973.29 | 975.00 | 964.02 | 969.82 | 960.74 | 53 |
| 2024-03-07 | 971.13 | 977.57 | 970.03 | 974.79 | 965.66 | 99 |
| 2024-03-06 | 958.96 | 974.25 | 956.99 | 971.40 | 962.30 | 225 |
| 2024-03-05 | 974.99 | 974.99 | 955.07 | 963.99 | 954.96 | 247 |
| 2024-03-04 | 985.29 | 987.85 | 966.80 | 970.52 | 961.43 | 78 |
| 2024-03-01 | 969.55 | 988.32 | 965.10 | 984.92 | 975.69 | 847 |
| 2024-02-29 | 985.94 | 991.69 | 971.33 | 975.12 | 965.99 | 292 |
| 2024-02-28 | 993.50 | 998.57 | 988.50 | 990.88 | 981.60 | 314 |
| 2024-02-27 | 988.21 | 993.60 | 977.00 | 992.45 | 983.15 | 29 |
| 2024-02-26 | 982.99 | 992.33 | 975.29 | 992.33 | 983.03 | 291 |
| 2024-02-23 | 965.33 | 985.42 | 965.33 | 976.03 | 966.89 | 91 |
| 2024-02-22 | 956.25 | 969.00 | 949.26 | 969.00 | 959.92 | 406 |
| 2024-02-21 | 948.62 | 957.75 | 946.30 | 949.51 | 940.62 | 338 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.9400 USD |
| 2026-05-20 | 0.9400 USD |
| 2026-02-20 | 0.9400 USD |
| 2025-11-20 | 0.8800 USD |
| 2025-08-18 | 0.8800 USD |
| 2025-05-20 | 0.8800 USD |
| 2025-02-20 | 0.8800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.