Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	505.40	505.40	489.28	490.43	485.85	1,000,500
2021-04-21	507.49	510.32	503.22	506.48	501.75	621,300
2021-04-20	499.55	506.73	497.40	504.42	499.70	858,800
2021-04-19	503.01	505.97	498.47	499.69	495.02	707,800
2021-04-16	496.65	506.87	495.86	502.60	497.90	1,169,400
2021-04-15	487.44	499.28	485.81	494.64	490.02	950,500
2021-04-14	478.00	486.73	477.92	481.16	476.66	595,600
2021-04-13	476.53	483.40	474.60	477.04	472.58	754,900
2021-04-12	481.78	481.78	469.80	472.80	468.38	835,500
2021-04-09	476.22	480.26	471.50	475.17	470.73	679,500
2021-04-08	485.77	488.99	474.84	476.36	471.91	1,245,200
2021-04-07	479.00	486.95	477.62	481.79	477.29	722,200
2021-04-06	485.50	485.82	476.72	478.68	474.21	900,900
2021-04-05	477.09	485.28	474.22	484.56	480.03	949,000
2021-04-01	472.00	478.15	469.37	474.93	470.49	763,100
2021-03-31	472.64	475.70	470.67	473.14	468.72	767,700
2021-03-30	479.84	480.84	469.36	470.67	466.27	610,400
2021-03-29	472.34	488.90	471.91	481.52	477.02	771,200
2021-03-26	461.13	477.32	458.44	476.91	472.45	1,645,500
2021-03-25	458.31	465.84	451.60	463.48	459.15	1,413,500
2021-03-24	471.51	472.08	458.25	460.32	456.02	1,053,800
2021-03-23	486.16	488.72	466.71	469.76	465.37	1,086,400
2021-03-22	471.89	484.61	471.23	483.22	478.70	911,700
2021-03-19	478.31	482.59	472.48	473.70	469.27	1,078,200
2021-03-18	485.08	491.88	474.31	474.68	470.24	921,100
2021-03-17	495.00	497.71	483.15	496.01	491.37	1,101,000
2021-03-16	485.00	490.22	479.61	482.17	477.66	698,400
2021-03-15	473.01	484.70	472.26	483.94	479.42	728,500
2021-03-12	467.00	471.82	463.65	471.46	467.05	552,700
2021-03-11	469.00	474.89	466.73	469.96	465.57	744,900
2021-03-10	473.89	474.98	465.21	467.95	463.58	724,700
2021-03-09	469.80	478.13	469.32	470.63	466.23	868,400
2021-03-08	456.49	473.50	456.49	463.19	458.86	1,014,300
2021-03-05	451.58	463.83	449.30	461.57	457.26	1,223,200
2021-03-04	445.37	451.85	441.00	449.38	445.18	1,093,800
2021-03-03	456.14	458.65	446.38	446.73	442.55	898,000
2021-03-02	463.13	466.00	454.35	454.86	450.61	759,200
2021-03-01	454.49	463.85	453.83	463.05	458.72	856,500
2021-02-26	455.84	457.17	445.57	450.57	446.36	1,193,500
2021-02-25	460.31	465.00	448.33	453.19	448.95	1,126,100
2021-02-24	466.11	469.47	457.17	458.60	454.31	1,103,400
2021-02-23	458.06	468.96	448.00	468.03	463.65	1,705,600
2021-02-22	468.27	468.27	459.90	460.58	456.27	1,345,600
2021-02-19	478.25	483.68	470.27	470.37	465.97	1,129,900
2021-02-18	479.90	481.76	475.84	477.03	472.57	1,124,300
2021-02-17	477.00	484.38	476.56	481.68	477.18	1,010,700
2021-02-16	488.01	492.00	478.44	480.71	476.22	1,363,500
2021-02-12	494.25	494.48	482.85	485.62	481.08	1,295,600
2021-02-11	491.23	496.60	486.04	490.54	485.95	1,057,400
2021-02-10	493.43	497.86	488.12	491.22	486.63	959,200
2021-02-09	496.53	497.99	487.55	490.68	486.09	1,056,000
2021-02-08	503.14	506.63	492.46	494.90	490.27	1,320,400
2021-02-05	513.84	514.97	495.22	498.98	494.32	1,662,800
2021-02-04	494.07	498.96	490.02	498.84	494.18	1,394,600
2021-02-03	505.09	507.28	490.84	491.18	486.59	1,076,700
2021-02-02	511.01	513.28	498.02	499.98	495.31	884,500
2021-02-01	512.82	512.82	503.10	508.08	503.33	790,600
2021-01-29	505.97	514.42	496.10	503.84	499.13	1,389,800
2021-01-28	521.27	529.51	505.11	506.27	501.54	1,050,700
2021-01-27	540.58	541.97	512.94	515.56	510.74	1,433,500

← NewerPage 24 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.