Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	310.12	313.67	307.63	308.28	305.40	465,200
2018-06-12	311.71	312.42	308.84	309.53	306.64	353,600
2018-06-11	308.00	313.93	306.13	311.95	309.03	535,500
2018-06-08	308.22	310.62	303.52	308.10	305.22	644,300
2018-06-07	315.53	317.25	305.28	308.72	305.83	829,700
2018-06-06	312.89	315.68	312.01	315.13	312.18	630,000
2018-06-05	310.14	315.38	306.49	311.85	308.93	714,000
2018-06-04	307.64	314.79	304.96	312.09	309.17	1,153,400
2018-06-01	301.34	311.36	297.78	306.88	304.01	1,012,700
2018-05-31	301.37	304.87	297.64	300.32	297.51	670,800
2018-05-30	297.05	301.71	294.02	300.89	298.08	775,700
2018-05-29	291.79	298.00	291.69	296.50	293.73	737,500
2018-05-25	294.12	295.57	292.50	293.74	290.99	637,400
2018-05-24	295.58	296.92	293.35	294.61	291.86	585,400
2018-05-23	292.29	296.26	291.10	295.31	292.55	568,700
2018-05-22	297.88	299.71	293.53	294.68	291.93	441,900
2018-05-21	303.75	304.31	294.18	296.60	293.83	766,700
2018-05-18	307.85	307.85	300.00	301.81	298.99	938,300
2018-05-17	302.57	308.50	300.40	308.00	305.12	1,229,100
2018-05-16	300.63	306.46	297.47	303.21	300.38	667,900
2018-05-15	306.42	306.96	299.62	300.45	297.64	819,900
2018-05-14	307.00	310.95	302.00	309.54	306.65	1,258,000
2018-05-11	290.44	314.84	290.44	306.94	304.07	2,944,500
2018-05-10	285.01	289.98	282.59	288.90	286.20	720,400
2018-05-09	285.00	288.61	281.89	284.60	281.94	764,400
2018-05-08	290.50	292.00	284.04	285.86	283.19	758,800
2018-05-07	293.53	294.50	286.32	288.54	285.84	1,037,300
2018-05-04	290.16	292.91	287.55	291.25	288.53	1,398,700
2018-05-03	297.60	307.72	288.16	292.41	289.68	1,259,500
2018-05-02	299.92	303.55	295.75	296.14	293.37	1,036,000
2018-05-01	302.93	303.56	294.11	301.22	298.40	1,195,300
2018-04-30	311.00	311.00	298.19	303.68	300.84	1,568,900
2018-04-27	317.00	317.99	299.56	313.05	310.12	2,085,600
2018-04-26	318.08	327.16	316.24	323.97	320.94	803,000
2018-04-25	312.00	321.23	311.04	316.17	313.21	704,400
2018-04-24	317.99	318.52	310.51	312.00	309.08	752,300
2018-04-23	316.03	318.48	313.81	316.01	313.06	605,800
2018-04-20	316.31	318.19	311.34	314.25	311.31	688,700
2018-04-19	320.51	322.69	315.37	315.83	312.88	546,100
2018-04-18	323.40	323.91	320.75	321.39	318.39	405,800
2018-04-17	319.65	324.76	318.98	322.63	319.61	874,500
2018-04-16	324.40	324.40	317.63	318.20	315.23	816,400
2018-04-13	326.86	328.59	319.26	321.56	318.55	846,100
2018-04-12	323.99	327.28	323.00	325.08	322.04	575,200
2018-04-11	326.07	328.55	322.28	322.78	319.76	688,000
2018-04-10	322.56	328.88	321.39	328.04	324.97	554,000
2018-04-09	318.65	324.29	315.37	319.70	316.71	681,300
2018-04-06	324.11	326.50	316.57	319.61	316.62	1,010,200
2018-04-05	339.86	340.37	325.48	328.59	325.52	848,500
2018-04-04	326.65	339.10	321.61	337.35	334.20	857,500
2018-04-03	330.82	332.62	320.71	332.20	329.09	815,400
2018-04-02	342.45	345.49	324.77	330.56	327.47	1,317,100
2018-03-29	340.82	346.87	338.32	344.36	341.14	1,032,800
2018-03-28	329.80	340.40	328.50	338.48	335.32	1,037,400
2018-03-27	332.65	335.70	326.94	329.24	326.16	996,300
2018-03-26	325.58	331.00	317.71	330.71	327.62	733,600
2018-03-23	327.52	332.32	321.20	321.29	318.29	693,300
2018-03-22	331.16	336.00	327.51	327.69	324.63	608,400
2018-03-21	334.09	337.61	333.16	334.87	331.74	431,300
2018-03-20	338.48	339.98	330.69	333.86	330.74	690,000

← NewerPage 36 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.