Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	581.26	588.00	578.00	585.23	579.76	552,100
2021-07-16	587.82	590.00	580.00	583.24	577.79	515,600
2021-07-15	579.90	593.29	575.04	589.32	583.81	776,200
2021-07-14	578.55	582.86	575.50	581.06	575.63	380,300
2021-07-13	574.58	582.19	570.62	577.01	571.62	448,800
2021-07-12	579.92	586.34	571.04	574.03	568.66	655,300
2021-07-09	573.00	580.85	571.01	580.40	574.97	550,100
2021-07-08	578.44	580.00	568.15	574.92	569.55	766,600
2021-07-07	584.27	590.95	580.76	585.90	580.42	708,700
2021-07-06	579.41	584.29	572.93	582.25	576.81	643,900
2021-07-02	576.00	592.84	571.55	583.64	578.18	1,073,700
2021-07-01	556.60	576.92	554.95	574.62	569.25	1,277,400
2021-06-30	545.20	561.77	544.52	558.54	553.32	861,800
2021-06-29	542.28	548.02	536.08	545.98	540.88	721,500
2021-06-28	565.54	569.99	542.55	542.70	537.63	1,509,400
2021-06-25	543.59	552.50	540.75	550.55	545.40	1,912,800
2021-06-24	533.09	545.37	531.33	544.45	539.36	790,000
2021-06-23	532.85	534.70	523.29	529.80	524.85	636,300
2021-06-22	533.04	535.11	526.91	534.02	529.03	655,600
2021-06-21	539.99	543.74	532.73	534.27	529.28	678,800
2021-06-18	534.66	540.03	532.13	537.92	532.89	914,800
2021-06-17	524.00	538.50	516.75	536.01	531.00	846,200
2021-06-16	531.17	542.42	522.24	523.58	518.69	914,400
2021-06-15	528.00	530.72	523.66	527.49	522.56	547,500
2021-06-14	525.00	529.29	521.96	528.75	523.81	497,800
2021-06-11	529.28	530.26	519.98	525.55	520.64	622,900
2021-06-10	521.26	533.26	516.04	532.04	527.07	934,900
2021-06-09	507.84	522.79	505.62	521.85	516.97	783,300
2021-06-08	517.20	518.62	501.69	506.42	501.69	963,600
2021-06-07	511.65	525.39	509.50	514.99	510.18	868,700
2021-06-04	507.59	518.37	505.80	511.89	507.10	785,200
2021-06-03	501.07	506.89	499.78	505.66	500.93	445,000
2021-06-02	503.17	510.31	501.20	505.36	500.64	679,400
2021-06-01	505.76	508.79	497.93	503.23	498.53	617,100
2021-05-28	497.61	505.21	497.22	502.43	497.73	542,100
2021-05-27	496.00	500.04	492.13	495.34	490.71	1,058,800
2021-05-26	498.75	500.31	493.00	497.16	492.51	640,700
2021-05-25	500.84	502.72	493.19	498.03	493.37	767,500
2021-05-24	509.74	509.74	500.08	500.47	495.79	521,900
2021-05-21	514.13	516.50	506.43	506.72	501.98	610,400
2021-05-20	509.00	518.87	507.63	513.21	508.41	574,900
2021-05-19	517.90	517.90	502.50	510.27	505.50	587,400
2021-05-18	523.00	523.00	513.68	516.22	511.39	683,300
2021-05-17	516.45	525.96	515.44	523.73	518.83	712,200
2021-05-14	520.00	521.13	512.25	516.62	511.79	785,600
2021-05-13	508.86	519.07	505.57	517.17	512.34	991,400
2021-05-12	497.00	513.67	497.00	507.14	502.40	967,700
2021-05-11	496.82	508.98	494.02	501.19	496.50	790,700
2021-05-10	497.52	513.48	495.00	502.34	497.64	1,044,800
2021-05-07	497.59	503.00	492.81	496.75	492.11	703,200
2021-05-06	483.11	502.98	478.40	498.68	494.02	1,545,300
2021-05-05	486.41	488.75	481.09	482.42	477.91	842,400
2021-05-04	485.94	488.28	480.85	485.18	480.64	764,500
2021-05-03	483.50	491.67	482.83	488.62	484.05	645,900
2021-04-30	482.77	491.58	480.51	481.30	476.80	796,700
2021-04-29	489.69	490.00	482.28	485.00	480.47	574,300
2021-04-28	494.91	495.44	487.50	487.77	483.21	654,000
2021-04-27	502.60	502.60	491.26	491.81	487.21	474,500
2021-04-26	489.84	502.00	485.00	501.17	496.48	830,300
2021-04-23	488.63	491.49	484.03	488.64	484.07	819,800

← NewerPage 23 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.