Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	382.62	390.42	381.48	385.72	382.11	579,200
2017-12-18	390.91	390.91	382.90	383.39	379.81	623,700
2017-12-15	387.19	389.59	382.00	388.95	385.31	1,271,200
2017-12-14	388.06	388.81	380.75	383.12	379.54	424,500
2017-12-13	382.05	389.82	380.34	386.67	383.06	570,600
2017-12-12	380.65	382.47	375.50	381.72	378.15	456,400
2017-12-11	383.37	387.50	379.09	381.32	377.76	518,000
2017-12-08	375.52	384.07	373.00	380.78	377.22	663,900
2017-12-07	375.81	379.09	371.39	373.61	370.12	513,400
2017-12-06	370.38	376.98	366.66	375.13	371.62	740,900
2017-12-05	378.61	385.64	371.51	372.34	368.86	792,500
2017-12-04	375.50	382.52	372.06	378.37	374.83	1,075,100
2017-12-01	356.37	377.40	355.03	373.47	369.98	1,819,500
2017-11-30	358.57	362.50	354.73	361.86	358.48	1,292,700
2017-11-29	369.60	371.39	353.14	358.63	355.28	2,652,300
2017-11-28	370.78	371.76	361.16	366.00	362.58	1,532,000
2017-11-27	379.00	384.00	372.74	374.53	371.03	1,194,500
2017-11-24	388.40	392.99	384.25	384.85	381.25	250,500
2017-11-22	384.55	388.39	384.50	387.54	383.92	367,400
2017-11-21	385.00	388.22	383.30	384.44	380.85	784,700
2017-11-20	391.74	393.32	383.42	385.22	381.62	845,700
2017-11-17	393.08	396.36	390.52	391.59	387.93	669,100
2017-11-16	386.99	395.66	381.64	394.69	391.00	674,200
2017-11-15	384.87	389.03	383.81	386.30	382.69	753,800
2017-11-14	392.75	395.59	383.83	384.80	381.20	1,109,600
2017-11-13	398.26	402.13	391.21	393.62	389.94	1,416,700
2017-11-10	405.45	405.75	398.37	404.54	400.76	770,800
2017-11-09	409.44	414.02	396.53	406.21	402.41	941,900
2017-11-08	418.01	432.50	405.00	415.17	411.29	1,310,100
2017-11-07	407.26	411.67	401.76	404.39	400.61	786,000
2017-11-06	410.01	416.89	406.50	406.63	402.83	833,500
2017-11-03	400.02	408.55	400.02	408.41	404.59	896,600
2017-11-02	400.00	402.99	395.45	397.45	393.73	1,453,300
2017-11-01	403.81	405.50	394.56	397.00	393.29	1,161,000
2017-10-31	407.40	409.95	400.19	402.62	398.86	1,051,200
2017-10-30	407.53	417.22	405.00	406.52	402.72	812,000
2017-10-27	413.29	416.04	406.52	409.22	405.39	1,111,600
2017-10-26	416.70	420.61	412.49	416.04	412.15	852,200
2017-10-25	424.53	429.73	420.52	421.93	417.99	982,200
2017-10-24	435.52	436.75	425.61	426.51	422.52	701,900
2017-10-23	433.28	437.90	430.05	432.76	428.71	778,600
2017-10-20	430.17	435.16	427.00	432.98	428.93	990,100
2017-10-19	439.59	443.00	438.00	440.94	436.82	639,300
2017-10-18	443.20	444.99	435.55	439.37	435.26	547,600
2017-10-17	444.41	448.57	442.01	442.56	438.42	644,300
2017-10-16	444.00	453.55	443.11	445.68	441.51	508,700
2017-10-13	448.50	449.74	441.04	442.96	438.82	718,100
2017-10-12	454.00	454.52	444.20	447.15	442.97	704,800
2017-10-11	459.80	460.85	448.71	452.97	448.74	1,197,800
2017-10-10	469.56	472.31	460.66	461.13	456.82	655,700
2017-10-09	472.51	473.86	466.70	469.56	465.17	482,800
2017-10-06	463.39	471.00	461.91	469.95	465.56	986,000
2017-10-05	455.95	477.00	451.10	463.40	459.07	1,421,300
2017-10-04	454.10	458.92	450.11	456.05	451.79	610,700
2017-10-03	463.04	463.04	451.26	455.63	451.37	596,700
2017-10-02	448.31	465.00	445.41	462.24	457.92	1,175,800
2017-09-29	435.28	450.23	435.28	447.12	442.94	909,600
2017-09-28	433.29	439.04	433.29	435.11	431.04	456,600
2017-09-27	435.64	437.61	432.50	435.43	431.36	499,800
2017-09-26	440.40	442.80	433.32	434.97	430.90	453,400

← NewerPage 38 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.