Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	600.00	606.02	594.97	598.44	592.85	676,200
2022-01-05	604.95	613.65	594.99	595.12	589.56	1,100,800
2022-01-04	622.95	625.07	612.11	616.82	611.05	725,400
2022-01-03	625.00	629.33	621.87	627.10	621.24	515,600
2021-12-31	644.34	645.50	630.66	631.52	625.62	353,400
2021-12-30	647.15	651.28	642.28	642.51	636.50	306,300
2021-12-29	639.47	649.00	638.75	647.28	641.23	413,000
2021-12-28	637.04	639.50	635.00	638.46	632.49	327,800
2021-12-27	625.66	636.36	623.29	634.77	628.84	443,700
2021-12-23	619.50	627.22	618.15	625.38	619.53	398,700
2021-12-22	608.47	619.24	600.85	617.48	611.71	737,400
2021-12-21	608.58	608.58	598.24	606.81	601.14	1,108,900
2021-12-20	620.70	625.35	602.07	603.14	597.50	912,100
2021-12-17	631.04	631.16	615.20	619.28	613.49	1,627,100
2021-12-16	644.74	656.34	630.10	631.74	625.83	1,241,800
2021-12-15	646.99	662.63	645.00	657.93	651.78	842,100
2021-12-14	652.23	673.86	651.89	670.97	664.70	730,800
2021-12-13	653.12	665.00	637.44	660.15	653.98	1,074,800
2021-12-10	661.94	672.45	656.25	669.52	663.26	791,100
2021-12-09	650.00	667.56	646.67	665.72	659.50	898,200
2021-12-08	638.14	655.75	633.33	654.04	647.93	694,800
2021-12-07	628.53	643.37	623.00	635.09	629.15	652,500
2021-12-06	642.36	644.70	624.60	625.00	619.16	567,500
2021-12-03	637.77	641.79	623.12	635.16	629.22	650,400
2021-12-02	633.03	640.03	622.49	634.00	628.07	563,800
2021-12-01	639.13	644.41	630.13	630.59	624.69	731,800
2021-11-30	646.41	656.60	635.12	636.53	630.58	1,277,200
2021-11-29	645.32	660.50	642.41	654.40	648.28	700,400
2021-11-26	660.00	660.95	639.78	643.35	637.34	575,600
2021-11-24	651.38	656.00	645.55	648.18	642.12	545,100
2021-11-23	641.90	650.96	639.48	649.32	643.25	624,300
2021-11-22	648.58	660.28	640.88	643.64	637.62	632,600
2021-11-19	652.43	657.56	646.37	652.68	646.58	605,700
2021-11-18	642.21	653.27	638.60	648.51	642.45	564,400
2021-11-17	645.08	645.53	635.75	641.83	635.83	440,000
2021-11-16	647.34	661.84	642.10	642.75	636.74	632,700
2021-11-15	635.01	649.72	633.28	647.73	641.67	777,500
2021-11-12	632.44	634.46	623.31	631.20	625.30	513,600
2021-11-11	622.00	628.46	617.65	626.64	620.78	478,400
2021-11-10	616.82	635.73	616.82	622.20	616.38	727,900
2021-11-09	623.08	627.57	614.00	616.31	610.55	601,000
2021-11-08	618.60	623.42	608.76	622.78	616.96	639,900
2021-11-05	600.00	622.86	594.55	611.54	605.82	1,768,400
2021-11-04	657.21	659.79	630.90	647.63	641.58	1,507,000
2021-11-03	637.21	652.38	632.10	652.10	646.00	718,800
2021-11-02	638.58	649.98	633.56	638.77	632.80	838,400
2021-11-01	640.00	648.07	635.75	639.15	633.17	913,700
2021-10-29	619.13	641.26	618.11	639.94	633.96	860,400
2021-10-28	590.18	625.72	589.13	625.19	619.35	1,111,400
2021-10-27	593.28	594.09	587.70	589.60	584.09	658,100
2021-10-26	579.14	594.22	575.61	592.15	586.61	845,300
2021-10-25	573.66	578.73	569.53	576.20	570.81	627,300
2021-10-22	570.03	573.01	565.39	572.36	567.01	493,000
2021-10-21	564.48	570.91	562.52	569.37	564.05	624,200
2021-10-20	554.24	562.72	553.00	562.71	557.45	878,000
2021-10-19	548.02	555.67	545.00	552.11	546.95	985,700
2021-10-18	550.22	552.49	539.18	543.48	538.40	1,216,200
2021-10-15	558.93	558.93	552.16	553.24	548.07	838,800
2021-10-14	553.00	565.11	552.07	555.62	550.43	1,055,800
2021-10-13	548.33	556.18	546.97	547.12	542.01	664,200

← NewerPage 21 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.