Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	546.09	549.35	541.58	544.44	539.35	521,600
2021-10-11	549.65	557.87	545.60	546.26	541.15	538,600
2021-10-08	551.88	555.52	543.25	550.02	544.88	532,300
2021-10-07	548.14	559.75	547.32	552.02	546.86	774,300
2021-10-06	548.00	553.93	543.41	546.57	541.46	890,100
2021-10-05	555.91	564.73	549.27	550.90	545.75	930,100
2021-10-04	565.37	568.13	553.10	555.42	550.23	992,900
2021-10-01	576.75	578.00	556.05	570.79	565.45	1,457,800
2021-09-30	607.76	613.58	604.62	605.18	599.52	549,000
2021-09-29	607.14	612.74	604.98	606.70	601.03	615,100
2021-09-28	607.22	617.71	603.79	605.00	599.34	1,240,400
2021-09-27	636.71	636.71	616.26	619.07	613.28	783,700
2021-09-24	644.31	644.31	632.45	638.90	632.93	654,500
2021-09-23	647.00	655.00	644.30	646.51	640.47	537,400
2021-09-22	646.95	651.01	640.02	647.06	641.01	561,800
2021-09-21	645.11	656.86	642.81	646.95	640.90	440,600
2021-09-20	643.84	652.00	636.17	640.89	634.90	666,400
2021-09-17	649.17	653.00	643.29	651.88	645.79	761,900
2021-09-16	649.71	656.67	643.38	653.18	647.07	539,900
2021-09-15	658.65	664.99	649.01	652.00	645.90	883,100
2021-09-14	639.91	650.42	639.91	645.15	639.12	602,100
2021-09-13	651.10	653.33	636.00	639.52	633.54	798,000
2021-09-10	650.00	659.76	646.11	650.49	644.41	747,100
2021-09-09	670.28	672.88	644.65	646.11	640.07	1,047,700
2021-09-08	667.80	676.94	666.57	669.19	662.93	463,100
2021-09-07	679.42	679.58	658.02	668.81	662.56	717,500
2021-09-03	675.62	686.62	672.00	679.57	673.22	564,600
2021-09-02	683.50	684.90	674.57	675.75	669.43	689,300
2021-09-01	674.72	686.28	671.63	680.96	674.59	822,100
2021-08-31	677.51	681.73	668.33	673.40	667.10	829,500
2021-08-30	664.00	678.69	660.44	677.08	670.75	865,300
2021-08-27	668.95	673.10	660.75	663.29	657.09	424,600
2021-08-26	670.06	674.45	663.29	665.77	659.55	473,300
2021-08-25	672.85	674.00	660.79	669.18	662.92	643,500
2021-08-24	665.92	670.00	656.73	669.95	663.69	731,500
2021-08-23	665.21	671.49	642.68	667.29	661.05	992,900
2021-08-20	659.00	674.07	655.63	663.27	657.07	1,303,900
2021-08-19	628.93	662.87	628.93	655.63	649.50	1,284,600
2021-08-18	650.00	658.97	633.00	635.57	629.63	1,642,600
2021-08-17	626.14	650.00	624.01	647.44	641.39	1,183,900
2021-08-16	625.66	630.00	615.06	628.60	622.72	869,900
2021-08-13	614.00	625.00	612.62	624.79	618.95	821,200
2021-08-12	607.00	611.52	598.03	608.00	602.32	577,600
2021-08-11	616.07	621.37	603.41	608.45	602.76	630,400
2021-08-10	615.73	619.78	604.55	614.98	609.23	651,200
2021-08-09	610.85	624.77	610.59	613.94	608.20	962,300
2021-08-06	603.09	615.00	600.02	610.86	605.15	1,135,100
2021-08-05	588.62	603.14	570.85	602.47	596.84	1,628,400
2021-08-04	584.92	598.66	579.32	580.95	575.52	1,042,300
2021-08-03	576.85	587.56	570.70	586.51	581.03	512,800
2021-08-02	577.12	580.87	570.38	577.13	571.73	362,200
2021-07-30	581.42	583.28	572.91	574.61	569.24	775,600
2021-07-29	588.62	591.66	582.10	583.13	577.68	361,400
2021-07-28	582.04	587.92	579.00	586.41	580.93	404,000
2021-07-27	568.51	581.30	565.00	581.01	575.58	474,700
2021-07-26	586.00	586.00	577.37	577.78	572.38	488,400
2021-07-23	588.83	595.48	583.76	586.35	580.87	628,200
2021-07-22	581.63	590.68	580.02	586.88	581.39	406,900
2021-07-21	586.76	586.76	573.76	583.72	578.26	480,800
2021-07-20	588.30	593.69	580.66	587.24	581.75	644,800

← NewerPage 22 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.