Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	594.93	598.67	583.05	591.13	585.60	685,400
2022-06-29	597.56	607.41	590.01	597.62	592.03	533,000
2022-06-28	600.67	604.33	593.63	594.42	588.86	534,100
2022-06-27	608.76	610.95	601.23	602.40	596.77	580,900
2022-06-24	612.06	613.15	602.52	612.49	606.76	818,300
2022-06-23	589.98	609.09	589.98	607.39	601.71	681,900
2022-06-22	580.72	595.56	580.72	586.84	581.35	539,600
2022-06-21	583.44	600.05	583.44	587.67	582.18	716,100
2022-06-17	565.61	585.52	561.71	580.95	575.52	1,967,600
2022-06-16	549.69	559.31	546.93	556.75	551.55	796,800
2022-06-15	554.03	570.46	552.36	561.19	555.94	766,600
2022-06-14	555.12	557.62	538.01	548.35	543.22	755,000
2022-06-13	554.66	568.15	547.55	549.30	544.16	1,055,000
2022-06-10	570.96	577.81	566.77	571.81	566.46	837,800
2022-06-09	605.11	605.90	575.39	575.48	570.10	939,700
2022-06-08	617.99	622.84	605.33	607.76	602.08	566,900
2022-06-07	605.45	616.68	603.23	613.98	608.24	515,900
2022-06-06	625.48	627.92	599.68	609.03	603.34	941,200
2022-06-03	628.68	635.39	625.51	630.35	624.46	666,500
2022-06-02	655.02	655.02	617.21	630.70	624.80	1,276,100
2022-06-01	669.51	672.35	651.85	658.92	652.76	610,000
2022-05-31	692.80	692.80	656.71	664.74	658.53	1,691,600
2022-05-27	685.72	693.81	680.00	692.80	686.32	558,700
2022-05-26	690.12	697.01	682.90	683.44	677.05	523,500
2022-05-25	689.00	699.63	684.70	690.88	684.42	562,100
2022-05-24	681.97	686.33	667.75	686.02	679.61	465,100
2022-05-23	671.61	686.32	668.50	681.91	675.54	593,200
2022-05-20	661.29	664.90	647.54	661.14	654.96	544,300
2022-05-19	660.35	660.62	650.82	657.15	651.01	607,700
2022-05-18	664.10	672.54	655.25	659.20	653.04	560,100
2022-05-17	661.87	670.96	651.81	667.56	661.32	571,800
2022-05-16	640.18	656.45	640.18	655.01	648.89	486,900
2022-05-13	635.38	648.48	629.08	645.52	639.49	604,500
2022-05-12	606.79	634.19	606.77	633.96	628.03	793,100
2022-05-11	610.37	624.83	604.71	613.05	607.32	704,000
2022-05-10	609.27	627.89	608.29	615.09	609.34	769,500
2022-05-09	612.67	616.49	597.76	599.77	594.16	819,400
2022-05-06	639.04	639.04	622.06	623.05	617.23	773,800
2022-05-05	659.99	660.87	630.03	639.37	633.39	754,700
2022-05-04	661.30	666.25	636.80	660.86	654.68	998,100
2022-05-03	658.10	665.30	650.23	660.49	654.32	538,700
2022-05-02	656.97	658.25	641.17	652.02	645.92	737,400
2022-04-29	673.95	676.64	655.90	659.11	652.95	678,300
2022-04-28	673.51	677.50	660.82	675.58	669.26	555,600
2022-04-27	680.11	683.95	672.10	673.51	667.21	406,600
2022-04-26	683.01	692.51	673.89	674.82	668.51	538,500
2022-04-25	684.70	690.56	673.10	690.33	683.88	514,300
2022-04-22	701.53	709.06	686.26	688.08	681.65	609,400
2022-04-21	719.00	725.32	705.10	706.11	699.51	535,200
2022-04-20	720.07	721.72	713.01	719.62	712.89	413,700
2022-04-19	724.20	725.81	710.60	716.22	709.52	468,000
2022-04-18	726.81	732.00	719.27	723.20	716.44	313,300
2022-04-14	732.25	738.99	730.94	733.02	726.17	795,700
2022-04-13	716.36	732.98	716.36	731.89	725.05	526,200
2022-04-12	720.66	726.33	711.69	715.79	709.10	488,800
2022-04-11	736.64	741.85	722.02	722.37	715.62	709,000
2022-04-08	725.00	747.42	725.00	738.84	731.93	1,030,100
2022-04-07	706.24	725.97	706.21	721.80	715.05	828,000
2022-04-06	692.00	710.30	690.01	708.36	701.74	683,500
2022-04-05	697.02	710.41	689.12	691.47	685.01	671,800

← NewerPage 19 of 79 · 4,730 trading daysOlder →

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.