Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	510.44	512.64	499.08	509.93	505.16	922,100
2017-06-28	506.51	518.00	500.75	513.19	508.39	935,100
2017-06-27	517.55	529.99	500.74	502.12	497.43	1,447,300
2017-06-26	513.00	521.51	506.70	515.91	511.09	1,172,500
2017-06-23	511.79	519.65	500.25	517.33	512.49	1,885,500
2017-06-22	525.00	543.55	521.50	526.53	521.61	1,843,100
2017-06-21	496.51	525.00	495.04	522.02	517.14	1,743,100
2017-06-20	477.92	504.89	474.62	495.33	490.70	2,134,900
2017-06-19	462.96	474.73	456.57	471.67	467.26	807,600
2017-06-16	468.19	470.28	453.54	459.91	455.61	1,658,600
2017-06-15	474.37	475.80	461.58	469.50	465.11	796,800
2017-06-14	475.35	481.86	469.27	476.84	472.38	662,500
2017-06-13	474.38	476.50	471.63	473.67	469.24	503,700
2017-06-12	475.22	477.50	466.91	476.23	471.78	884,600
2017-06-09	482.55	487.52	473.26	475.79	471.34	1,027,200
2017-06-08	481.56	486.81	478.16	485.90	481.36	595,200
2017-06-07	479.00	483.06	476.09	482.00	477.49	843,900
2017-06-06	479.30	482.30	473.44	477.73	473.26	729,400
2017-06-05	483.50	489.00	476.97	480.26	475.77	912,800
2017-06-02	466.70	484.99	465.33	480.43	475.94	1,717,600
2017-06-01	460.00	470.43	459.53	466.02	461.66	1,204,600
2017-05-31	450.32	459.30	448.09	459.06	454.77	1,313,800
2017-05-30	455.13	458.48	448.08	448.67	444.48	865,700
2017-05-26	456.70	459.25	453.35	455.17	450.91	475,400
2017-05-25	460.04	460.04	455.02	455.70	451.44	671,600
2017-05-24	461.37	461.94	452.11	458.24	453.96	461,300
2017-05-23	462.00	464.25	458.79	461.37	457.06	573,900
2017-05-22	448.48	464.40	448.39	460.99	456.68	782,200
2017-05-19	456.06	458.49	448.00	450.01	445.80	996,000
2017-05-18	448.00	462.96	446.05	457.33	453.05	1,107,600
2017-05-17	451.29	458.58	445.30	446.72	442.54	749,400
2017-05-16	451.79	456.74	445.80	454.75	450.50	943,100
2017-05-15	440.38	450.78	439.61	450.41	446.20	772,100
2017-05-12	441.54	452.88	438.59	442.05	437.92	1,213,700
2017-05-11	429.79	441.71	428.85	440.43	436.31	895,600
2017-05-10	427.13	431.74	422.95	431.57	427.54	518,900
2017-05-09	422.83	428.72	421.55	427.18	423.19	566,400
2017-05-08	427.76	436.47	421.88	423.38	419.42	864,500
2017-05-05	434.79	438.47	426.40	429.00	424.99	1,060,600
2017-05-04	410.19	437.32	410.19	434.31	430.25	2,320,300
2017-05-03	402.00	408.12	400.39	407.03	403.22	1,265,500
2017-05-02	396.65	402.99	392.70	402.04	398.28	884,400
2017-05-01	388.80	399.98	388.22	396.17	392.47	1,246,900
2017-04-28	368.51	393.50	368.30	388.49	384.86	2,179,400
2017-04-27	370.90	371.71	360.00	366.62	363.19	1,981,500
2017-04-26	372.12	375.40	369.47	371.39	367.92	516,400
2017-04-25	373.09	376.24	370.00	372.32	368.84	711,700
2017-04-24	373.83	374.94	369.05	371.93	368.45	715,000
2017-04-21	376.40	379.20	368.81	370.12	366.66	639,700
2017-04-20	371.92	377.48	368.05	376.40	372.88	767,900
2017-04-19	368.12	371.31	366.52	370.96	367.49	501,300
2017-04-18	371.04	374.72	363.39	366.06	362.64	520,000
2017-04-17	373.00	374.36	369.11	373.45	369.96	573,800
2017-04-13	367.61	373.87	366.50	370.37	366.91	699,800
2017-04-12	367.00	372.60	364.23	366.33	362.91	661,000
2017-04-11	372.50	373.89	363.99	367.07	363.64	850,900
2017-04-10	380.01	382.89	372.83	373.26	369.77	896,500
2017-04-07	379.60	381.36	375.61	380.55	376.99	741,700
2017-04-06	379.00	381.98	376.36	379.48	375.93	1,119,600
2017-04-05	382.93	384.51	375.72	377.36	373.83	772,200

← NewerPage 40 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.