Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	340.95	349.86	338.71	344.87	341.65	912,200
2019-11-14	349.80	350.00	337.03	338.39	335.23	1,029,600
2019-11-13	346.33	349.63	341.82	348.30	345.04	1,009,400
2019-11-12	344.00	349.94	341.36	348.41	345.15	905,400
2019-11-11	340.34	344.99	338.71	344.28	341.06	611,900
2019-11-08	327.52	342.47	327.03	341.79	338.59	1,106,100
2019-11-07	329.18	333.72	325.62	326.39	323.34	952,300
2019-11-06	331.37	333.28	324.27	324.49	321.46	1,017,700
2019-11-05	323.36	344.10	322.11	332.60	329.49	2,345,700
2019-11-04	313.05	315.94	310.74	311.04	308.13	632,800
2019-11-01	309.00	313.16	307.44	310.48	307.58	829,800
2019-10-31	310.62	311.38	303.49	306.28	303.42	741,100
2019-10-30	310.10	311.79	306.12	311.00	308.09	604,400
2019-10-29	310.00	313.39	308.59	310.46	307.56	387,600
2019-10-28	305.62	310.53	303.22	308.56	305.68	384,800
2019-10-25	305.28	308.01	301.79	306.21	303.35	412,800
2019-10-24	303.75	306.09	299.22	305.77	302.91	565,800
2019-10-23	301.86	307.07	299.47	305.02	302.17	589,300
2019-10-22	305.00	306.93	301.20	301.31	298.49	723,200
2019-10-21	301.97	301.97	294.86	297.99	295.20	496,800
2019-10-18	303.51	303.51	298.70	300.19	297.38	530,000
2019-10-17	301.21	302.71	299.94	301.57	298.75	445,700
2019-10-16	302.26	303.39	298.28	299.40	296.60	827,000
2019-10-15	305.35	306.96	303.00	303.82	300.98	731,900
2019-10-14	299.40	310.15	298.60	305.44	302.58	840,700
2019-10-11	300.11	306.42	298.90	300.77	297.96	1,074,600
2019-10-10	289.38	299.95	288.98	298.36	295.57	960,600
2019-10-09	286.82	292.25	286.09	290.83	288.11	980,600
2019-10-08	280.51	288.63	279.22	285.10	282.43	984,000
2019-10-07	280.66	287.77	280.66	283.81	281.16	422,700
2019-10-04	281.66	284.04	278.00	282.93	280.29	511,900
2019-10-03	274.35	281.70	272.27	280.72	278.10	632,000
2019-10-02	275.31	277.86	272.26	274.13	271.57	572,100
2019-10-01	277.27	279.41	273.40	276.47	273.89	589,600
2019-09-30	275.30	280.05	272.02	277.40	274.81	515,100
2019-09-27	280.45	282.81	271.37	273.46	270.90	770,400
2019-09-26	287.70	287.70	277.86	281.31	278.68	855,900
2019-09-25	290.21	291.90	286.33	286.65	283.97	468,800
2019-09-24	295.02	296.00	287.62	289.71	287.00	642,300
2019-09-23	297.36	299.98	293.03	294.70	291.95	649,400
2019-09-20	288.75	297.64	286.68	295.87	293.10	1,661,800
2019-09-19	284.66	287.95	284.66	286.15	283.47	404,900
2019-09-18	288.55	288.55	281.40	285.06	282.40	548,800
2019-09-17	284.77	288.89	283.65	288.12	285.43	604,700
2019-09-16	280.50	287.28	280.50	285.89	283.22	476,100
2019-09-13	283.84	287.00	279.47	281.62	278.99	617,100
2019-09-12	284.64	288.88	281.01	284.18	281.52	539,800
2019-09-11	284.00	287.48	282.55	283.33	280.68	517,600
2019-09-10	279.03	285.05	271.57	283.72	281.07	1,159,800
2019-09-09	291.53	291.93	278.72	279.00	276.39	927,500
2019-09-06	290.45	293.20	287.67	292.00	289.27	570,100
2019-09-05	287.94	293.64	287.94	289.37	286.66	494,100
2019-09-04	288.21	288.99	282.31	286.50	283.82	628,600
2019-09-03	289.20	290.39	281.25	285.12	282.45	566,000
2019-08-30	292.02	293.46	287.25	290.05	287.34	604,500
2019-08-29	289.79	292.70	287.09	290.57	287.85	509,300
2019-08-28	280.04	290.29	279.39	287.64	284.95	713,600
2019-08-27	285.87	291.14	281.11	281.41	278.78	801,500
2019-08-26	288.24	290.37	283.49	284.73	282.07	527,500
2019-08-23	293.96	296.26	285.55	286.85	284.17	815,800

← NewerPage 30 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.