Regeneron Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 974.86 | 978.93 | 963.41 | 973.16 | 964.06 | 336,800 |
| 2024-05-24 | 984.04 | 995.41 | 983.16 | 985.02 | 975.81 | 259,300 |
| 2024-05-23 | 985.43 | 991.71 | 975.73 | 980.57 | 971.40 | 315,700 |
| 2024-05-22 | 993.00 | 997.87 | 981.57 | 983.80 | 974.60 | 308,700 |
| 2024-05-21 | 987.99 | 995.92 | 982.97 | 993.95 | 984.66 | 331,600 |
| 2024-05-20 | 980.42 | 987.99 | 978.21 | 987.27 | 978.04 | 317,900 |
| 2024-05-17 | 969.27 | 982.77 | 966.00 | 982.29 | 973.11 | 386,600 |
| 2024-05-16 | 978.27 | 978.30 | 967.41 | 967.98 | 958.93 | 407,600 |
| 2024-05-15 | 988.00 | 988.96 | 966.34 | 978.21 | 969.07 | 593,300 |
| 2024-05-14 | 980.00 | 987.80 | 970.95 | 984.64 | 975.44 | 307,900 |
| 2024-05-13 | 980.00 | 982.58 | 970.99 | 976.96 | 967.83 | 284,300 |
| 2024-05-10 | 970.00 | 979.98 | 966.85 | 973.80 | 964.70 | 351,400 |
| 2024-05-09 | 959.59 | 969.98 | 956.76 | 968.00 | 958.95 | 281,900 |
| 2024-05-08 | 969.90 | 971.86 | 952.14 | 955.76 | 946.83 | 424,900 |
| 2024-05-07 | 967.88 | 970.56 | 957.10 | 969.97 | 960.90 | 362,300 |
| 2024-05-06 | 958.00 | 962.10 | 950.27 | 958.64 | 949.68 | 352,000 |
| 2024-05-03 | 926.94 | 958.13 | 926.94 | 957.00 | 948.05 | 547,400 |
| 2024-05-02 | 900.00 | 943.77 | 891.30 | 937.61 | 928.84 | 1,067,000 |
| 2024-05-01 | 889.41 | 913.21 | 888.52 | 903.48 | 895.03 | 595,200 |
| 2024-04-30 | 892.11 | 896.85 | 885.01 | 890.66 | 882.33 | 636,700 |
| 2024-04-29 | 883.20 | 897.78 | 883.20 | 892.48 | 884.14 | 369,900 |
| 2024-04-26 | 881.72 | 887.48 | 875.23 | 883.20 | 874.94 | 505,700 |
| 2024-04-25 | 911.09 | 915.00 | 876.75 | 890.68 | 882.35 | 576,600 |
| 2024-04-24 | 906.90 | 915.70 | 904.41 | 906.54 | 898.07 | 373,600 |
| 2024-04-23 | 905.66 | 912.74 | 903.83 | 907.32 | 898.84 | 341,200 |
| 2024-04-22 | 904.54 | 908.67 | 897.45 | 900.16 | 891.74 | 351,400 |
| 2024-04-19 | 913.97 | 920.73 | 891.46 | 896.82 | 888.44 | 507,500 |
| 2024-04-18 | 901.26 | 908.81 | 891.67 | 893.99 | 885.63 | 450,600 |
| 2024-04-17 | 903.88 | 911.64 | 899.90 | 901.19 | 892.77 | 468,700 |
| 2024-04-16 | 897.22 | 901.07 | 890.43 | 894.14 | 885.78 | 615,700 |
| 2024-04-15 | 915.37 | 921.12 | 895.09 | 898.56 | 890.16 | 656,200 |
| 2024-04-12 | 911.55 | 912.22 | 898.26 | 904.70 | 896.24 | 665,300 |
| 2024-04-11 | 928.58 | 930.64 | 907.33 | 920.32 | 911.72 | 617,100 |
| 2024-04-10 | 935.02 | 937.87 | 923.44 | 936.20 | 927.45 | 389,700 |
| 2024-04-09 | 941.39 | 949.20 | 938.00 | 943.89 | 935.07 | 305,700 |
| 2024-04-08 | 939.16 | 942.99 | 935.51 | 938.48 | 929.71 | 330,900 |
| 2024-04-05 | 939.31 | 949.83 | 934.87 | 942.70 | 933.89 | 363,500 |
| 2024-04-04 | 962.20 | 962.20 | 935.36 | 937.02 | 928.26 | 410,800 |
| 2024-04-03 | 955.00 | 961.68 | 950.43 | 950.95 | 942.06 | 413,200 |
| 2024-04-02 | 961.44 | 961.44 | 951.02 | 954.68 | 945.76 | 438,100 |
| 2024-04-01 | 964.73 | 970.20 | 954.09 | 969.31 | 960.25 | 360,600 |
| 2024-03-28 | 970.38 | 970.79 | 959.25 | 962.49 | 953.49 | 461,800 |
| 2024-03-27 | 971.04 | 976.75 | 962.41 | 966.30 | 957.27 | 314,800 |
| 2024-03-26 | 961.99 | 966.68 | 957.78 | 963.55 | 954.54 | 386,800 |
| 2024-03-25 | 954.01 | 964.98 | 952.47 | 961.09 | 952.11 | 322,300 |
| 2024-03-22 | 973.00 | 977.39 | 966.47 | 967.24 | 958.20 | 274,400 |
| 2024-03-21 | 974.75 | 979.26 | 968.00 | 968.01 | 958.96 | 435,100 |
| 2024-03-20 | 959.06 | 967.20 | 947.37 | 966.96 | 957.92 | 579,300 |
| 2024-03-19 | 965.11 | 969.16 | 959.14 | 963.66 | 954.65 | 365,300 |
| 2024-03-18 | 970.00 | 970.71 | 959.49 | 959.92 | 950.95 | 360,200 |
| 2024-03-15 | 956.47 | 968.51 | 953.72 | 964.47 | 955.45 | 1,090,500 |
| 2024-03-14 | 966.30 | 969.18 | 950.97 | 959.04 | 950.07 | 507,300 |
| 2024-03-13 | 979.82 | 979.82 | 963.83 | 965.47 | 956.44 | 386,200 |
| 2024-03-12 | 964.44 | 975.93 | 963.00 | 970.57 | 961.50 | 359,000 |
| 2024-03-11 | 971.09 | 979.80 | 960.44 | 964.44 | 955.42 | 355,600 |
| 2024-03-08 | 973.34 | 976.00 | 962.82 | 968.83 | 959.77 | 354,400 |
| 2024-03-07 | 971.13 | 979.25 | 969.88 | 973.31 | 964.21 | 380,500 |
| 2024-03-06 | 959.23 | 974.18 | 955.56 | 972.10 | 963.01 | 366,800 |
| 2024-03-05 | 972.72 | 977.67 | 953.29 | 965.21 | 956.19 | 397,500 |
| 2024-03-04 | 982.82 | 985.21 | 966.22 | 971.19 | 962.11 | 455,600 |
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.