Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	558.91	558.91	542.14	544.10	539.01	901,700
2021-01-25	554.32	555.00	538.77	548.20	543.08	828,400
2021-01-22	534.10	546.72	534.10	537.78	532.75	620,600
2021-01-21	540.58	543.28	527.91	535.48	530.47	940,100
2021-01-20	536.78	543.99	529.31	542.27	537.20	862,700
2021-01-19	523.03	536.62	522.06	533.89	528.90	995,400
2021-01-15	518.10	522.99	511.11	517.93	513.09	796,900
2021-01-14	513.10	524.88	511.33	517.91	513.07	848,600
2021-01-13	517.00	522.00	509.14	511.90	507.11	1,333,800
2021-01-12	504.41	518.50	502.00	505.75	501.02	1,264,100
2021-01-11	501.00	505.14	489.35	502.92	498.22	1,115,300
2021-01-08	487.93	500.70	487.93	498.73	494.07	1,018,800
2021-01-07	471.24	481.84	467.18	481.20	476.70	1,126,600
2021-01-06	477.15	483.00	467.00	470.09	465.70	1,434,700
2021-01-05	480.39	486.25	475.41	483.45	478.93	797,700
2021-01-04	486.85	491.78	473.58	482.86	478.35	911,100
2020-12-31	477.81	483.57	470.78	483.11	478.59	897,900
2020-12-30	487.39	488.83	477.68	478.30	473.83	633,200
2020-12-29	485.00	490.45	482.42	484.22	479.69	558,200
2020-12-28	488.72	492.69	482.21	482.96	478.45	713,400
2020-12-24	492.44	495.23	486.03	488.93	484.36	289,100
2020-12-23	491.20	493.63	488.52	492.19	487.59	545,700
2020-12-22	496.00	496.48	488.50	490.06	485.48	849,600
2020-12-21	494.00	497.29	485.06	496.74	492.10	1,009,300
2020-12-18	500.00	506.99	496.81	498.89	494.23	1,820,900
2020-12-17	486.90	496.75	486.50	496.21	491.57	856,300
2020-12-16	491.80	494.46	485.15	486.57	482.02	862,500
2020-12-15	500.69	500.99	486.82	491.79	487.19	1,086,300
2020-12-14	484.12	502.60	483.55	500.38	495.70	1,245,800
2020-12-11	478.22	483.54	471.58	479.77	475.28	1,013,500
2020-12-10	485.29	487.12	477.87	478.98	474.50	1,184,100
2020-12-09	500.00	500.00	484.00	488.64	484.07	934,300
2020-12-08	497.10	497.88	486.30	497.14	492.49	1,007,900
2020-12-07	497.49	499.70	492.79	495.41	490.78	881,900
2020-12-04	497.01	501.85	490.06	492.45	487.85	961,200
2020-12-03	505.20	509.54	497.12	498.84	494.18	966,000
2020-12-02	515.94	515.94	503.81	505.13	500.41	782,700
2020-12-01	516.00	525.28	513.69	514.07	509.26	937,400
2020-11-30	520.00	520.78	507.60	516.03	511.21	1,707,500
2020-11-27	513.42	518.92	509.20	514.05	509.24	498,200
2020-11-25	507.18	515.47	507.18	508.31	503.56	711,800
2020-11-24	521.61	528.44	505.80	506.10	501.37	1,270,300
2020-11-23	538.86	538.86	516.80	523.61	518.72	1,764,400
2020-11-20	513.96	521.27	509.34	518.74	513.89	1,045,300
2020-11-19	519.19	525.69	514.42	514.71	509.90	947,600
2020-11-18	543.00	543.00	518.19	519.04	514.19	1,240,800
2020-11-17	556.38	556.60	536.05	538.15	533.12	1,051,700
2020-11-16	557.45	566.79	556.00	559.29	554.06	542,100
2020-11-13	560.22	567.70	556.80	566.43	561.13	565,800
2020-11-12	568.92	571.00	554.84	556.78	551.57	548,500
2020-11-11	564.85	573.66	560.00	567.73	562.42	671,000
2020-11-10	560.00	565.99	546.93	559.22	553.99	839,200
2020-11-09	551.61	573.16	540.31	567.55	562.24	1,321,100
2020-11-06	589.04	589.04	572.72	578.03	572.63	748,400
2020-11-05	595.00	596.80	578.95	588.81	583.31	944,300
2020-11-04	578.09	593.96	575.95	587.14	581.65	1,195,600
2020-11-03	551.89	561.24	550.00	557.19	551.98	490,400
2020-11-02	545.06	557.41	539.17	548.58	543.45	835,900
2020-10-30	545.12	556.58	533.23	543.56	538.48	1,164,700
2020-10-29	576.00	576.00	555.54	555.79	550.59	905,000

← NewerPage 25 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.