Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	387.54	388.80	372.02	373.47	369.98	856,100
2016-10-11	391.51	394.69	382.18	386.05	382.44	807,600
2016-10-10	392.29	396.00	388.84	393.86	390.18	732,000
2016-10-07	390.33	390.98	385.50	390.06	386.41	516,300
2016-10-06	391.39	393.00	386.59	388.60	384.97	596,900
2016-10-05	398.94	401.45	391.39	392.60	388.93	769,400
2016-10-04	403.82	406.00	394.55	397.20	393.49	558,300
2016-10-03	402.02	407.79	398.15	402.82	399.05	595,100
2016-09-30	396.44	404.98	390.56	402.02	398.26	1,114,300
2016-09-29	419.05	421.77	404.60	406.36	402.56	594,200
2016-09-28	421.88	424.35	418.22	419.10	415.18	779,400
2016-09-27	405.12	421.95	402.37	421.45	417.51	964,500
2016-09-26	410.00	410.00	401.10	404.12	400.34	658,600
2016-09-23	405.57	413.62	405.57	410.39	406.55	688,600
2016-09-22	408.79	408.95	402.02	408.01	404.20	621,500
2016-09-21	407.44	410.39	398.58	406.52	402.72	751,400
2016-09-20	406.47	407.29	400.23	406.24	402.44	626,900
2016-09-19	409.86	411.05	401.45	402.83	399.06	581,000
2016-09-16	403.75	411.00	400.37	408.63	404.81	1,311,800
2016-09-15	396.56	404.98	394.87	402.75	398.98	805,500
2016-09-14	391.70	401.80	391.70	397.56	393.84	655,800
2016-09-13	394.34	396.18	387.00	390.99	387.33	768,200
2016-09-12	384.30	399.57	384.27	399.51	395.78	756,800
2016-09-09	398.00	399.83	384.01	384.43	380.84	929,200
2016-09-08	398.28	404.00	396.63	401.83	398.07	672,100
2016-09-07	397.72	401.76	395.65	399.89	396.15	819,800
2016-09-06	390.94	401.40	390.15	398.31	394.59	1,167,000
2016-09-02	393.25	393.97	387.02	388.64	385.01	744,400
2016-09-01	394.75	394.75	390.50	393.40	389.72	478,500
2016-08-31	396.01	397.27	390.02	392.55	388.88	568,900
2016-08-30	398.38	402.36	394.42	395.22	391.53	526,900
2016-08-29	405.15	405.99	396.58	399.38	395.65	554,900
2016-08-26	400.00	407.04	396.21	402.97	399.20	663,500
2016-08-25	404.97	410.88	392.49	400.25	396.51	830,500
2016-08-24	419.61	424.95	403.50	405.25	401.46	605,200
2016-08-23	420.15	425.00	418.36	420.61	416.68	452,200
2016-08-22	406.81	422.47	405.10	418.65	414.74	907,500
2016-08-19	409.34	410.50	403.58	404.30	400.52	701,700
2016-08-18	412.55	413.33	407.50	410.87	407.03	641,800
2016-08-17	415.25	415.82	409.00	411.68	407.83	460,700
2016-08-16	422.16	422.16	413.00	413.64	409.77	529,900
2016-08-15	422.75	425.92	422.25	422.87	418.92	368,200
2016-08-12	419.65	422.36	415.00	421.54	417.60	296,600
2016-08-11	416.02	423.44	415.02	421.35	417.41	372,600
2016-08-10	418.99	419.53	412.50	415.48	411.60	468,100
2016-08-09	420.22	423.22	417.75	419.24	415.32	491,100
2016-08-08	422.43	429.06	418.36	421.04	417.10	828,600
2016-08-05	430.35	433.40	422.00	423.00	419.05	1,111,500
2016-08-04	443.29	443.99	417.50	433.40	429.35	2,026,900
2016-08-03	434.70	442.29	433.56	441.37	437.24	1,102,800
2016-08-02	435.27	437.85	427.09	434.90	430.83	1,250,800
2016-08-01	425.09	439.00	424.01	434.00	429.94	1,405,500
2016-07-29	411.33	425.88	409.99	425.12	421.15	1,370,500
2016-07-28	413.81	413.97	405.54	411.04	407.20	623,800
2016-07-27	399.64	416.00	399.00	415.09	411.21	1,001,900
2016-07-26	393.00	398.65	390.01	398.27	394.55	593,700
2016-07-25	391.03	395.12	387.55	394.90	391.21	386,100
2016-07-22	391.40	392.60	387.43	391.34	387.68	477,800
2016-07-21	386.25	395.42	385.62	389.52	385.88	782,600
2016-07-20	377.48	386.97	375.44	384.70	381.10	630,800

← NewerPage 43 of 79 · 4,732 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.