Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	431.99	442.90	431.64	438.15	434.05	834,100
2017-09-22	431.12	433.77	427.04	432.72	428.67	626,300
2017-09-21	435.00	438.77	429.47	433.45	429.40	556,900
2017-09-20	431.64	438.44	429.55	438.17	434.07	692,600
2017-09-19	433.26	434.64	426.47	431.38	427.35	699,300
2017-09-18	433.48	439.03	430.05	434.64	430.58	672,300
2017-09-15	442.04	442.16	432.43	433.45	429.40	1,002,400
2017-09-14	436.68	443.30	429.31	441.26	437.13	987,700
2017-09-13	445.00	445.00	433.16	437.74	433.65	1,062,800
2017-09-12	448.12	448.12	440.00	444.48	440.32	880,600
2017-09-11	451.08	454.99	441.52	445.11	440.95	1,984,700
2017-09-08	473.00	479.03	470.00	471.49	467.08	760,800
2017-09-07	489.00	489.00	467.00	471.92	467.51	1,554,400
2017-09-06	499.69	503.33	492.87	500.22	495.54	441,600
2017-09-05	499.81	503.54	489.37	494.36	489.74	657,700
2017-09-01	498.24	505.49	497.09	504.00	499.29	699,900
2017-08-31	488.40	502.42	484.00	496.90	492.25	871,800
2017-08-30	480.51	495.85	477.97	487.12	482.57	729,100
2017-08-29	476.88	481.35	473.37	479.03	474.55	546,200
2017-08-28	483.92	486.35	477.78	479.22	474.74	831,200
2017-08-25	485.25	487.77	477.38	477.80	473.33	531,000
2017-08-24	477.27	488.82	474.34	485.26	480.72	539,000
2017-08-23	475.00	480.86	472.32	477.15	472.69	410,600
2017-08-22	470.00	483.00	469.20	478.65	474.18	503,600
2017-08-21	467.75	472.49	467.43	469.74	465.35	510,700
2017-08-18	461.90	470.86	460.56	467.98	463.61	549,500
2017-08-17	469.82	470.04	461.77	464.02	459.68	711,600
2017-08-16	475.58	475.58	467.24	468.54	464.16	383,300
2017-08-15	473.87	475.01	470.49	472.57	468.15	378,500
2017-08-14	469.97	476.80	466.99	474.54	470.10	537,400
2017-08-11	462.35	467.86	459.23	466.59	462.23	496,000
2017-08-10	470.48	472.46	459.14	460.08	455.78	573,700
2017-08-09	469.96	478.99	465.52	474.09	469.66	980,000
2017-08-08	469.18	475.25	467.35	469.68	465.29	484,700
2017-08-07	468.71	471.76	462.21	470.10	465.71	499,100
2017-08-04	469.32	473.34	466.66	468.76	464.38	771,200
2017-08-03	498.10	498.50	463.30	467.11	462.74	1,208,800
2017-08-02	470.78	477.51	468.31	476.82	472.36	958,200
2017-08-01	486.60	490.17	471.26	472.00	467.59	1,282,100
2017-07-31	489.67	499.14	487.13	491.62	487.02	1,009,000
2017-07-28	507.01	513.42	499.04	508.71	503.95	620,100
2017-07-27	515.77	517.44	503.98	508.41	503.66	958,100
2017-07-26	513.77	518.57	510.00	515.63	510.81	369,500
2017-07-25	523.97	526.12	510.74	513.45	508.65	596,300
2017-07-24	516.94	521.77	510.70	521.22	516.35	474,400
2017-07-21	518.46	522.00	513.40	515.92	511.10	617,700
2017-07-20	510.47	524.89	509.92	521.13	516.26	772,200
2017-07-19	504.99	509.14	501.10	506.79	502.05	850,800
2017-07-18	497.64	499.98	494.37	497.63	492.98	450,700
2017-07-17	508.28	509.88	496.76	498.11	493.45	620,000
2017-07-14	507.40	509.58	498.65	504.90	500.18	608,100
2017-07-13	496.02	509.96	492.18	505.05	500.33	790,000
2017-07-12	496.20	499.32	489.09	496.99	492.34	576,500
2017-07-11	498.52	502.00	489.20	492.00	487.40	829,100
2017-07-10	497.61	500.74	489.33	499.91	495.24	888,400
2017-07-07	497.51	506.39	493.44	496.50	491.86	729,100
2017-07-06	491.76	496.35	482.51	490.19	485.61	898,600
2017-07-05	490.08	499.36	489.56	497.00	492.35	823,000
2017-07-03	494.20	498.55	484.28	487.73	483.17	603,500
2017-06-30	507.46	508.00	490.89	491.14	486.55	1,267,500

← NewerPage 39 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.