Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	562.00	567.83	553.52	563.40	558.13	698,900
2020-05-07	564.39	570.21	555.96	559.83	554.60	1,132,100
2020-05-06	559.20	569.99	541.56	553.50	548.33	1,906,200
2020-05-05	563.06	581.00	561.27	574.37	569.00	1,550,700
2020-05-04	528.18	544.20	527.62	541.82	536.75	885,600
2020-05-01	524.23	529.21	514.55	525.50	520.59	482,200
2020-04-30	513.99	527.43	507.69	525.88	520.96	938,000
2020-04-29	532.64	533.17	513.81	516.15	511.32	1,306,300
2020-04-28	537.48	539.98	522.42	528.61	523.67	1,128,200
2020-04-27	563.15	565.68	539.15	547.52	542.40	1,467,800
2020-04-24	573.64	574.00	556.47	566.21	560.92	837,100
2020-04-23	558.93	573.16	557.49	565.52	560.23	739,500
2020-04-22	555.50	563.37	540.95	558.08	552.86	825,800
2020-04-21	566.06	568.99	536.80	544.46	539.37	1,026,300
2020-04-20	566.71	574.32	560.39	567.99	562.68	949,300
2020-04-17	549.99	572.50	539.14	568.79	563.47	2,133,500
2020-04-16	518.92	541.97	517.62	539.93	534.88	1,206,300
2020-04-15	525.30	527.10	510.50	511.69	506.91	836,800
2020-04-14	524.62	525.90	517.00	524.84	519.93	962,600
2020-04-13	512.01	519.00	504.12	517.02	512.19	789,800
2020-04-09	510.10	515.64	500.87	512.96	508.16	1,011,800
2020-04-08	502.21	514.11	488.00	512.33	507.54	1,167,100
2020-04-07	502.81	509.74	492.01	501.51	496.82	1,046,900
2020-04-06	503.38	511.01	488.89	504.27	499.56	1,285,500
2020-04-03	495.56	503.26	485.04	493.32	488.71	1,169,500
2020-04-02	494.29	501.00	483.11	498.75	494.09	1,058,900
2020-04-01	484.14	499.99	476.45	496.65	492.01	1,679,800
2020-03-31	474.00	495.48	463.80	488.29	483.73	1,953,200
2020-03-30	463.09	476.10	461.00	473.00	468.58	1,337,000
2020-03-27	446.03	465.79	445.15	449.52	445.32	1,109,000
2020-03-26	426.51	452.70	424.02	452.30	448.07	1,686,200
2020-03-25	443.04	458.83	427.08	429.78	425.76	1,288,000
2020-03-24	468.22	471.99	424.01	449.53	445.33	1,615,700
2020-03-23	449.84	477.00	433.28	455.63	451.37	1,829,300
2020-03-20	493.01	499.50	435.01	438.45	434.35	2,027,000
2020-03-19	483.93	518.00	469.45	489.83	485.25	2,358,200
2020-03-18	495.78	499.00	455.56	485.00	480.47	2,529,500
2020-03-17	494.00	512.98	473.00	491.69	487.09	3,856,500
2020-03-16	452.51	484.58	433.82	440.83	436.71	1,926,300
2020-03-13	445.01	466.04	418.01	465.55	461.20	1,380,700
2020-03-12	444.36	451.96	426.10	431.89	427.85	1,627,800
2020-03-11	479.11	485.98	459.61	464.70	460.36	1,351,800
2020-03-10	488.45	488.71	460.80	475.02	470.58	1,390,500
2020-03-09	466.94	486.69	466.15	474.44	470.00	1,344,100
2020-03-06	477.29	496.99	477.00	494.43	489.81	1,130,700
2020-03-05	480.94	500.00	480.00	488.17	483.61	1,270,200
2020-03-04	467.96	494.56	467.13	493.48	488.87	1,960,700
2020-03-03	454.72	467.69	448.11	461.55	457.24	1,210,600
2020-03-02	445.00	465.51	445.00	464.75	460.41	1,713,100
2020-02-28	422.37	445.05	418.22	444.57	440.41	1,591,000
2020-02-27	468.56	470.00	430.70	431.61	427.58	2,093,500
2020-02-26	444.02	461.34	442.44	457.92	453.64	2,299,300
2020-02-25	437.25	457.60	437.00	442.35	438.21	3,568,800
2020-02-24	395.54	426.36	386.84	425.38	421.40	2,959,700
2020-02-21	396.07	404.54	392.86	403.15	399.38	655,300
2020-02-20	399.90	401.09	393.76	399.14	395.41	660,800
2020-02-19	397.86	402.21	395.31	400.81	397.06	564,000
2020-02-18	396.82	402.00	395.01	397.65	393.93	512,200
2020-02-14	399.10	402.09	393.39	399.55	395.81	536,800
2020-02-13	406.44	408.00	398.10	398.81	395.08	656,800

← NewerPage 28 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.