Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	576.69	578.98	563.87	567.04	561.74	592,900
2020-10-27	584.98	590.97	579.04	582.52	577.07	526,200
2020-10-26	574.66	587.62	574.66	585.74	580.26	533,500
2020-10-23	580.29	582.72	575.12	579.81	574.39	565,900
2020-10-22	566.04	577.05	566.04	575.73	570.35	467,200
2020-10-21	577.53	581.68	567.02	572.40	567.05	493,800
2020-10-20	582.00	586.49	573.14	576.63	571.24	637,500
2020-10-19	600.00	601.09	579.00	583.14	577.69	778,400
2020-10-16	590.00	605.43	585.67	599.74	594.13	1,168,800
2020-10-15	598.02	605.12	580.74	585.18	579.71	1,048,300
2020-10-14	609.18	610.92	596.75	600.82	595.20	951,400
2020-10-13	601.60	616.31	600.18	607.98	602.30	1,243,900
2020-10-12	602.25	605.39	590.85	601.55	595.93	1,003,200
2020-10-09	601.00	604.44	593.51	602.07	596.44	1,190,100
2020-10-08	614.65	615.00	598.10	599.88	594.27	2,355,600
2020-10-07	588.49	593.88	581.65	591.69	586.16	957,200
2020-10-06	605.32	610.38	579.02	581.64	576.20	1,725,300
2020-10-05	598.90	619.97	591.15	605.08	599.42	4,843,300
2020-10-02	562.00	576.00	554.04	564.80	559.52	1,235,100
2020-10-01	562.50	568.38	552.27	568.14	562.83	1,092,600
2020-09-30	589.77	589.77	554.00	559.78	554.55	2,159,300
2020-09-29	573.20	576.00	567.92	573.61	568.25	454,100
2020-09-28	572.83	574.62	559.06	571.92	566.57	637,000
2020-09-25	555.40	575.92	551.00	574.06	568.69	643,600
2020-09-24	561.00	564.99	554.70	557.46	552.25	457,900
2020-09-23	572.37	578.16	562.49	565.19	559.91	535,600
2020-09-22	552.36	573.45	552.36	571.51	566.17	580,500
2020-09-21	551.14	556.46	542.16	555.70	550.51	682,500
2020-09-18	567.48	567.83	544.96	555.24	550.05	1,977,100
2020-09-17	557.19	569.37	557.19	565.00	559.72	686,500
2020-09-16	584.12	586.44	568.00	569.15	563.83	804,400
2020-09-15	569.17	582.86	567.59	579.90	574.48	612,400
2020-09-14	554.41	566.51	550.65	564.20	558.93	762,200
2020-09-11	551.79	561.33	540.00	544.75	539.66	814,100
2020-09-10	566.64	572.80	548.24	550.10	544.96	879,300
2020-09-09	565.00	575.08	564.96	571.15	565.81	620,400
2020-09-08	577.78	578.99	560.78	561.89	556.64	688,300
2020-09-04	575.00	584.00	564.50	580.36	574.93	715,400
2020-09-03	610.40	610.42	575.10	577.40	572.00	841,500
2020-09-02	591.30	610.99	591.30	610.15	604.45	878,000
2020-09-01	615.63	620.00	589.30	592.68	587.14	1,028,000
2020-08-31	602.33	621.61	601.35	619.93	614.13	908,100
2020-08-28	611.00	614.51	598.90	602.61	596.98	584,200
2020-08-27	614.67	619.52	610.23	614.97	609.22	534,900
2020-08-26	605.50	613.14	604.49	612.00	606.28	487,900
2020-08-25	596.51	615.00	594.74	610.50	604.79	734,300
2020-08-24	612.38	613.10	590.71	594.77	589.21	991,900
2020-08-21	617.18	618.07	603.22	605.49	599.83	662,200
2020-08-20	610.01	619.75	608.44	616.89	611.12	656,600
2020-08-19	628.98	640.65	625.00	629.63	623.74	720,700
2020-08-18	623.01	623.01	613.27	618.59	612.81	387,900
2020-08-17	614.74	627.99	614.21	620.73	614.93	403,900
2020-08-14	610.09	617.31	610.09	612.57	606.84	302,900
2020-08-13	611.49	616.24	607.27	610.89	605.18	378,100
2020-08-12	599.90	617.00	599.90	612.35	606.63	562,600
2020-08-11	601.11	608.24	592.45	598.86	593.26	587,200
2020-08-10	623.00	624.36	596.58	608.24	602.55	624,300
2020-08-07	621.00	627.46	614.55	620.21	614.41	432,600
2020-08-06	628.88	630.00	613.60	621.21	615.40	663,500
2020-08-05	654.95	660.00	623.90	624.52	618.68	1,132,700

← NewerPage 26 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.