Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	395.42	397.67	388.02	395.42	391.72	503,600
2018-09-06	405.94	405.94	392.71	397.93	394.21	483,900
2018-09-05	404.12	409.67	403.00	406.94	403.14	541,000
2018-09-04	405.50	410.74	399.47	403.93	400.15	627,100
2018-08-31	407.20	412.17	406.30	406.75	402.95	484,400
2018-08-30	405.96	416.49	405.15	408.51	404.69	956,700
2018-08-29	392.50	408.75	388.91	406.62	402.82	1,234,200
2018-08-28	390.00	392.26	387.05	390.05	386.40	657,900
2018-08-27	378.69	389.08	377.04	388.44	384.81	847,700
2018-08-24	378.35	380.19	374.60	376.33	372.81	421,300
2018-08-23	378.84	382.14	376.59	379.19	375.65	438,900
2018-08-22	376.24	382.19	372.03	380.17	376.62	464,700
2018-08-21	374.55	381.35	374.15	378.56	375.02	553,500
2018-08-20	375.93	377.54	371.39	374.80	371.30	543,800
2018-08-17	373.00	377.86	370.17	374.26	370.76	669,600
2018-08-16	364.48	373.92	361.76	371.78	368.30	595,400
2018-08-15	365.00	369.00	361.19	361.87	358.49	551,100
2018-08-14	367.05	369.40	364.96	366.23	362.81	517,700
2018-08-13	367.00	368.57	362.31	366.45	363.02	590,200
2018-08-10	371.22	371.85	364.86	368.78	365.33	633,400
2018-08-09	372.77	374.41	363.25	372.14	368.66	1,000,600
2018-08-08	380.00	380.00	367.63	374.27	370.77	1,161,000
2018-08-07	391.29	395.32	388.22	391.42	387.76	477,700
2018-08-06	394.00	395.84	389.52	390.05	386.40	769,100
2018-08-03	395.18	399.00	390.75	394.88	391.19	1,312,200
2018-08-02	372.48	401.50	367.52	397.00	393.29	2,148,400
2018-08-01	366.74	373.22	365.82	371.03	367.56	675,200
2018-07-31	372.64	375.00	365.44	368.01	364.57	961,500
2018-07-30	365.56	375.76	363.16	371.51	368.04	758,400
2018-07-27	373.14	373.66	361.65	367.60	364.16	1,093,900
2018-07-26	376.00	376.75	369.22	373.59	370.10	579,300
2018-07-25	370.98	376.11	369.57	374.49	370.99	672,700
2018-07-24	369.88	374.48	366.21	372.77	369.29	846,700
2018-07-23	367.19	368.23	363.19	366.21	362.79	1,106,500
2018-07-20	367.04	368.80	363.69	367.11	363.68	965,100
2018-07-19	363.64	368.20	362.58	367.74	364.30	667,000
2018-07-18	365.52	367.23	360.72	365.98	362.56	456,700
2018-07-17	364.03	366.67	362.04	365.43	362.01	415,300
2018-07-16	368.56	368.56	359.76	364.75	361.34	596,400
2018-07-13	366.30	370.14	364.66	367.64	364.20	546,200
2018-07-12	366.59	367.59	359.34	366.43	363.00	698,100
2018-07-11	365.08	366.52	362.53	365.21	361.80	595,800
2018-07-10	371.28	371.32	364.20	366.27	362.85	921,300
2018-07-09	370.30	374.84	366.20	371.31	367.84	881,400
2018-07-06	364.00	370.50	358.81	369.59	366.13	1,002,500
2018-07-05	356.37	362.77	353.50	360.95	357.58	954,300
2018-07-03	352.00	355.98	347.00	353.86	350.55	540,600
2018-07-02	344.95	351.47	342.58	351.14	347.86	871,600
2018-06-29	343.60	349.24	343.15	344.99	341.76	1,205,600
2018-06-28	336.63	343.34	332.96	341.82	338.62	948,300
2018-06-27	336.69	342.66	333.00	336.61	333.46	1,500,900
2018-06-26	327.89	330.25	321.77	327.23	324.17	655,000
2018-06-25	328.95	332.18	321.74	327.11	324.05	574,400
2018-06-22	330.05	334.53	326.90	331.97	328.87	714,900
2018-06-21	336.87	336.88	323.67	329.04	325.96	1,014,100
2018-06-20	327.66	338.48	327.66	336.93	333.78	1,300,000
2018-06-19	314.63	327.56	312.41	327.07	324.01	1,096,400
2018-06-18	312.26	316.26	309.71	315.61	312.66	613,900
2018-06-15	316.90	320.69	310.36	315.30	312.35	1,034,200
2018-06-14	309.94	317.82	307.58	315.67	312.72	606,900

← NewerPage 35 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.