Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	307.09	310.67	302.78	307.78	304.90	627,100
2019-05-28	313.38	315.79	307.70	307.93	305.05	718,300
2019-05-24	316.66	318.81	308.47	312.56	309.64	401,100
2019-05-23	316.76	318.66	310.37	315.26	312.31	934,700
2019-05-22	308.01	321.49	302.73	320.09	317.10	1,252,700
2019-05-21	304.88	314.29	304.88	309.95	307.05	999,900
2019-05-20	301.52	304.57	297.27	302.57	299.74	738,600
2019-05-17	305.80	309.21	303.70	304.94	302.09	756,000
2019-05-16	306.22	314.06	304.00	308.04	305.16	1,049,100
2019-05-15	301.95	306.27	297.32	305.85	302.99	784,100
2019-05-14	306.35	309.19	303.59	304.62	301.77	836,900
2019-05-13	306.67	309.30	299.11	305.15	302.30	1,153,600
2019-05-10	323.56	323.81	311.35	312.86	309.94	1,407,500
2019-05-09	325.79	327.36	320.74	324.17	321.14	864,100
2019-05-08	319.33	329.75	319.33	329.00	325.92	1,183,700
2019-05-07	333.00	336.50	318.70	322.40	319.39	1,967,300
2019-05-06	332.20	344.92	332.20	344.23	341.01	916,700
2019-05-03	336.98	339.71	334.67	336.89	333.74	848,300
2019-05-02	342.69	344.29	331.25	335.41	332.27	812,400
2019-05-01	343.04	345.44	338.91	340.79	337.60	503,400
2019-04-30	343.80	345.04	337.96	343.14	339.93	554,800
2019-04-29	343.13	345.98	338.62	344.15	340.93	598,100
2019-04-26	351.25	351.67	339.61	343.66	340.45	846,000
2019-04-25	340.38	351.90	337.66	349.99	346.72	891,200
2019-04-24	344.43	346.32	338.67	340.46	337.28	850,700
2019-04-23	335.51	346.64	334.46	344.14	340.92	972,700
2019-04-22	332.50	336.00	329.00	334.03	330.91	921,700
2019-04-18	346.40	347.55	332.22	333.34	330.22	1,920,400
2019-04-17	366.96	368.02	342.02	342.97	339.76	1,978,400
2019-04-16	377.90	383.00	366.36	367.69	364.25	1,054,900
2019-04-15	382.81	385.99	375.20	375.50	371.99	811,500
2019-04-12	393.17	394.50	381.18	382.94	379.36	1,254,100
2019-04-11	410.00	410.19	391.73	393.48	389.80	843,500
2019-04-10	397.18	408.48	394.33	408.23	404.41	579,700
2019-04-09	400.00	400.34	395.14	395.73	392.03	577,700
2019-04-08	408.08	410.94	396.00	401.26	397.51	703,800
2019-04-05	408.17	412.63	406.55	408.94	405.12	657,400
2019-04-04	408.00	410.80	400.83	406.53	402.73	517,300
2019-04-03	414.34	415.16	400.84	407.00	403.20	789,300
2019-04-02	411.35	415.89	407.56	414.82	410.94	513,000
2019-04-01	412.51	412.90	408.00	410.05	406.22	496,500
2019-03-29	406.74	412.60	406.74	410.62	406.78	492,300
2019-03-28	405.67	408.31	402.30	404.83	401.05	436,300
2019-03-27	405.07	407.45	398.36	402.87	399.10	450,800
2019-03-26	398.78	406.23	398.52	405.62	401.83	674,800
2019-03-25	391.42	397.61	388.49	395.00	391.31	431,600
2019-03-22	401.48	402.59	391.43	391.80	388.14	552,600
2019-03-21	401.00	405.12	396.84	402.59	398.83	880,900
2019-03-20	407.79	409.68	402.82	405.50	401.71	479,500
2019-03-19	407.74	409.72	404.40	406.99	403.19	627,900
2019-03-18	410.00	413.76	404.84	407.60	403.79	545,700
2019-03-15	408.47	415.00	408.40	414.47	410.60	1,158,500
2019-03-14	409.89	412.36	406.34	407.50	403.69	925,200
2019-03-13	419.38	419.60	408.53	409.01	405.19	988,800
2019-03-12	413.56	421.80	411.19	417.62	413.72	839,700
2019-03-11	404.15	413.21	402.25	412.05	408.20	874,200
2019-03-08	407.51	407.51	399.58	402.64	398.88	1,091,700
2019-03-07	422.90	422.90	409.19	409.58	405.75	1,020,800
2019-03-06	436.93	438.02	421.31	423.69	419.73	812,300
2019-03-05	432.12	439.65	430.49	437.13	433.04	478,300

← NewerPage 32 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.