Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	406.44	408.00	398.10	398.81	395.08	656,800
2020-02-12	398.13	407.05	397.64	406.30	402.50	1,076,200
2020-02-11	390.21	398.00	387.98	396.75	393.04	992,800
2020-02-10	378.16	389.84	377.44	386.21	382.60	939,500
2020-02-07	391.07	391.37	378.51	381.87	378.30	1,172,400
2020-02-06	385.53	394.68	375.03	389.85	386.21	1,605,500
2020-02-05	364.84	376.68	363.00	372.16	368.68	1,404,400
2020-02-04	347.90	359.49	347.62	356.00	352.67	956,800
2020-02-03	339.69	347.00	339.39	341.12	337.93	930,100
2020-01-31	333.17	338.98	328.13	337.94	334.78	988,600
2020-01-30	335.68	337.57	331.57	336.18	333.04	664,100
2020-01-29	346.25	347.97	338.90	339.25	336.08	558,600
2020-01-28	341.60	345.77	337.30	344.08	340.86	729,500
2020-01-27	341.20	343.32	336.17	339.42	336.25	775,000
2020-01-24	359.91	359.91	343.09	345.28	342.05	1,103,100
2020-01-23	359.42	360.45	354.21	356.60	353.27	737,600
2020-01-22	365.72	367.14	356.46	359.14	355.78	1,320,300
2020-01-21	385.90	386.31	363.68	363.71	360.31	1,488,400
2020-01-17	386.10	386.60	382.53	385.94	382.33	862,800
2020-01-16	393.17	394.00	381.82	385.57	381.97	620,500
2020-01-15	387.42	396.47	387.42	390.75	387.10	680,700
2020-01-14	378.30	388.42	375.57	387.62	384.00	638,900
2020-01-13	380.01	380.34	375.13	378.93	375.39	637,200
2020-01-10	384.62	386.10	380.00	381.41	377.84	568,100
2020-01-09	383.63	386.54	381.37	383.47	379.89	587,500
2020-01-08	373.18	384.85	370.71	382.42	378.84	743,100
2020-01-07	371.56	373.83	368.02	373.13	369.64	736,400
2020-01-06	368.23	372.14	364.50	371.74	368.26	690,800
2020-01-03	368.21	372.35	367.05	369.16	365.71	500,800
2020-01-02	378.00	379.00	369.24	373.35	369.86	512,400
2019-12-31	373.64	376.71	372.04	375.48	371.97	494,600
2019-12-30	373.74	375.82	371.04	373.70	370.21	369,200
2019-12-27	375.24	375.95	370.97	373.32	369.83	293,000
2019-12-26	376.76	377.76	374.00	374.86	371.36	451,900
2019-12-24	374.75	376.71	372.51	376.51	372.99	221,500
2019-12-23	377.20	377.88	372.56	374.20	370.70	431,200
2019-12-20	374.94	375.80	371.01	375.62	372.11	1,192,800
2019-12-19	371.95	373.98	363.14	372.55	369.07	903,700
2019-12-18	370.30	373.63	368.73	371.36	367.89	831,300
2019-12-17	375.73	375.73	368.22	369.10	365.65	1,002,900
2019-12-16	367.84	377.22	367.71	376.01	372.49	756,600
2019-12-13	376.16	379.18	372.56	376.42	372.90	995,900
2019-12-12	374.10	382.25	372.08	372.16	368.68	949,900
2019-12-11	368.40	376.68	368.25	373.53	370.04	935,700
2019-12-10	357.15	372.15	357.00	367.67	364.23	1,061,600
2019-12-09	373.09	373.09	362.89	365.63	362.21	974,400
2019-12-06	369.52	373.73	368.30	372.26	368.78	575,900
2019-12-05	370.97	372.00	366.16	368.34	364.90	501,800
2019-12-04	369.19	373.34	367.57	369.97	366.51	605,000
2019-12-03	366.99	369.50	363.40	368.81	365.36	929,700
2019-12-02	368.18	369.00	363.07	366.08	362.66	652,200
2019-11-29	372.06	372.47	366.77	369.00	365.55	463,600
2019-11-27	365.07	372.59	364.62	371.58	368.11	734,400
2019-11-26	366.87	367.40	361.76	363.83	360.43	735,100
2019-11-25	362.44	367.02	358.48	366.82	363.39	845,000
2019-11-22	350.93	365.74	350.93	360.66	357.29	1,286,400
2019-11-21	343.60	353.00	341.61	350.78	347.50	858,300
2019-11-20	341.98	347.42	341.98	344.24	341.02	1,058,100
2019-11-19	344.18	348.19	340.21	344.46	341.24	630,800
2019-11-18	342.59	344.21	337.53	340.19	337.01	622,500

← NewerPage 29 of 79 · 4,731 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.