Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	372.50	394.98	372.24	382.61	379.03	1,100,700
2018-11-30	361.10	368.24	359.50	365.65	362.23	696,800
2018-11-29	360.01	364.89	357.56	359.57	356.21	555,700
2018-11-28	354.62	363.72	350.45	363.64	360.24	651,100
2018-11-27	351.48	356.99	348.27	353.59	350.28	558,600
2018-11-26	343.96	355.14	341.84	353.18	349.88	706,000
2018-11-23	340.20	349.63	339.92	340.86	337.67	199,500
2018-11-21	339.60	345.58	339.21	343.17	339.96	481,200
2018-11-20	337.47	343.67	331.54	337.29	334.14	552,500
2018-11-19	343.45	345.24	333.93	338.99	335.82	827,800
2018-11-16	340.20	347.33	338.57	345.33	342.10	768,300
2018-11-15	334.51	344.49	332.00	341.65	338.46	796,700
2018-11-14	344.64	349.85	335.80	337.29	334.14	935,300
2018-11-13	349.11	352.68	341.08	342.10	338.90	594,100
2018-11-12	355.93	357.92	344.63	346.56	343.32	657,100
2018-11-09	362.10	362.55	352.58	356.66	353.33	544,000
2018-11-08	359.38	365.47	358.02	363.34	359.94	536,600
2018-11-07	359.88	365.68	355.89	364.25	360.84	823,600
2018-11-06	359.21	367.00	349.59	357.61	354.27	981,400
2018-11-05	354.36	360.60	352.62	354.93	351.61	819,100
2018-11-02	358.21	361.18	347.74	352.59	349.29	663,600
2018-11-01	339.00	355.53	339.00	355.11	351.79	997,300
2018-10-31	344.82	347.00	335.44	339.24	336.07	890,300
2018-10-30	335.86	347.98	332.40	339.70	336.52	1,086,800
2018-10-29	343.43	343.43	327.58	336.18	333.04	947,000
2018-10-26	329.99	342.79	329.10	335.82	332.68	1,038,700
2018-10-25	342.58	348.99	330.73	336.94	333.79	2,351,700
2018-10-24	380.28	386.09	350.78	351.39	348.11	1,416,600
2018-10-23	384.17	387.19	377.09	380.69	377.13	778,000
2018-10-22	393.29	398.28	383.61	387.80	384.17	643,900
2018-10-19	396.58	400.22	387.52	389.83	386.19	728,900
2018-10-18	399.90	399.90	389.99	395.22	391.53	553,500
2018-10-17	398.07	401.00	392.45	399.06	395.33	440,000
2018-10-16	381.31	399.40	380.78	398.52	394.79	684,500
2018-10-15	384.16	385.78	374.40	377.55	374.02	444,900
2018-10-12	377.12	385.94	373.10	384.16	380.57	810,200
2018-10-11	382.65	384.18	367.73	371.67	368.20	761,600
2018-10-10	390.60	397.94	381.00	381.94	378.37	673,300
2018-10-09	394.00	396.64	388.68	392.53	388.86	422,000
2018-10-08	391.57	396.23	386.43	394.15	390.47	371,500
2018-10-05	393.92	400.75	386.75	391.77	388.11	453,700
2018-10-04	401.36	401.43	387.84	392.05	388.38	627,500
2018-10-03	401.37	403.59	397.98	403.04	399.27	516,200
2018-10-02	395.85	405.75	395.01	400.57	396.83	586,900
2018-10-01	406.41	410.00	392.00	394.23	390.54	866,700
2018-09-28	405.92	410.00	400.27	404.04	400.26	841,600
2018-09-27	391.11	407.10	390.01	406.00	402.20	813,200
2018-09-26	389.71	396.55	388.91	391.53	387.87	406,200
2018-09-25	391.60	394.77	388.67	390.05	386.40	442,200
2018-09-24	387.29	393.80	385.95	390.19	386.54	372,800
2018-09-21	389.73	393.32	387.39	390.28	386.63	1,147,800
2018-09-20	385.06	389.32	383.00	387.25	383.63	680,600
2018-09-19	386.84	386.98	381.94	383.70	380.11	610,500
2018-09-18	382.73	392.47	375.21	388.33	384.70	644,600
2018-09-17	392.76	394.53	386.05	386.49	382.88	525,800
2018-09-14	397.78	400.00	388.11	392.17	388.50	493,400
2018-09-13	390.28	398.57	389.25	397.71	393.99	538,800
2018-09-12	394.84	396.55	382.44	388.88	385.24	684,200
2018-09-11	394.16	396.02	389.63	393.77	390.09	346,000
2018-09-10	396.25	398.47	392.10	395.04	391.35	355,700

← NewerPage 34 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.