Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	700.00	704.17	692.50	698.41	691.88	498,600
2022-04-01	701.82	701.95	685.28	694.83	688.33	603,500
2022-03-31	695.77	710.21	691.77	698.42	691.89	1,061,500
2022-03-30	700.05	703.03	690.75	692.38	685.91	848,500
2022-03-29	692.56	699.00	680.12	698.43	691.90	725,000
2022-03-28	676.29	694.23	676.29	693.40	686.92	625,600
2022-03-25	679.90	685.01	676.14	680.03	673.67	366,800
2022-03-24	667.31	680.08	666.35	679.76	673.41	402,500
2022-03-23	693.04	693.04	667.88	669.22	662.96	608,500
2022-03-22	695.05	695.05	683.68	692.64	686.16	576,900
2022-03-21	687.74	697.01	685.62	693.20	686.72	731,100
2022-03-18	686.43	688.84	677.03	685.94	679.53	1,170,500
2022-03-17	675.79	689.99	675.02	685.23	678.82	808,200
2022-03-16	670.01	678.68	663.87	677.98	671.64	806,200
2022-03-15	660.26	668.94	654.50	665.93	659.70	763,800
2022-03-14	644.60	665.98	644.60	656.41	650.27	1,018,900
2022-03-11	633.80	652.27	630.67	642.58	636.57	803,200
2022-03-10	616.13	632.68	615.92	630.36	624.47	480,600
2022-03-09	622.20	626.68	614.21	623.43	617.60	538,900
2022-03-08	611.17	627.34	609.03	614.74	608.99	592,200
2022-03-07	618.43	636.36	609.01	618.59	612.81	755,300
2022-03-04	604.23	624.62	604.23	620.41	614.61	550,500
2022-03-03	618.58	620.00	608.67	611.15	605.44	593,100
2022-03-02	604.88	619.86	604.22	616.87	611.10	339,600
2022-03-01	615.39	623.63	603.12	607.03	601.36	617,300
2022-02-28	611.54	620.33	607.74	618.36	612.58	518,900
2022-02-25	610.75	622.14	608.33	618.66	612.88	427,400
2022-02-24	603.40	610.56	598.07	609.78	604.08	533,500
2022-02-23	625.00	625.00	604.18	608.98	603.29	863,000
2022-02-22	613.31	618.96	602.17	602.89	597.25	649,200
2022-02-18	621.82	632.76	614.09	615.13	609.38	718,900
2022-02-17	628.37	632.21	619.51	626.72	620.86	627,800
2022-02-16	630.63	632.17	624.25	630.90	625.00	374,000
2022-02-15	622.00	635.44	620.72	630.15	624.26	675,600
2022-02-14	638.00	639.20	614.39	623.53	617.70	826,900
2022-02-11	620.57	645.00	617.50	638.41	632.44	1,111,100
2022-02-10	613.34	624.55	608.39	618.22	612.44	769,500
2022-02-09	620.00	620.96	616.26	619.77	613.98	818,500
2022-02-08	620.01	621.90	612.04	617.94	612.16	846,200
2022-02-07	620.73	625.11	613.32	622.36	616.54	905,300
2022-02-04	610.01	635.00	610.01	622.96	617.14	1,205,800
2022-02-03	617.91	625.00	613.96	620.69	614.89	962,400
2022-02-02	613.36	623.40	596.90	622.85	617.03	1,033,300
2022-02-01	607.83	613.93	600.22	613.36	607.63	738,500
2022-01-31	623.15	623.17	602.51	608.59	602.90	922,300
2022-01-28	608.29	625.00	601.89	624.92	619.08	736,700
2022-01-27	609.84	618.75	603.25	608.72	603.03	658,800
2022-01-26	604.47	618.01	600.27	605.25	599.59	857,900
2022-01-25	616.29	618.00	602.40	603.19	597.55	975,500
2022-01-24	613.13	623.54	601.25	621.48	615.67	1,126,200
2022-01-21	615.80	623.98	610.88	621.40	615.59	1,329,000
2022-01-20	621.15	622.29	612.43	614.38	608.64	765,900
2022-01-19	617.01	628.05	612.40	618.11	612.33	656,300
2022-01-18	604.52	612.39	598.13	611.22	605.51	974,800
2022-01-14	616.02	623.20	604.80	615.24	609.49	792,000
2022-01-13	632.75	632.75	614.15	616.11	610.35	649,300
2022-01-12	624.45	632.39	620.83	631.44	625.54	584,700
2022-01-11	623.19	628.08	617.76	626.09	620.24	613,800
2022-01-10	603.75	621.61	602.13	621.27	615.46	822,700
2022-01-07	598.44	607.01	592.86	603.73	598.09	584,400

← NewerPage 20 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.