Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	460.63	463.24	431.51	434.16	430.10	1,225,800
2016-01-26	474.40	474.40	456.25	463.56	459.23	608,200
2016-01-25	468.53	482.27	465.11	473.12	468.70	920,200
2016-01-22	469.43	484.57	464.23	482.99	478.47	820,500
2016-01-21	462.16	469.98	452.01	461.57	457.26	889,900
2016-01-20	438.53	468.82	432.05	461.95	457.63	1,229,400
2016-01-19	470.20	474.44	441.88	447.02	442.84	1,219,300
2016-01-15	464.59	476.24	456.00	462.95	458.62	1,350,700
2016-01-14	461.85	486.52	453.16	479.08	474.60	1,193,300
2016-01-13	474.85	474.85	451.39	459.57	455.27	1,396,900
2016-01-12	486.00	486.99	452.67	474.98	470.54	1,717,700
2016-01-11	495.05	498.70	469.80	480.82	476.33	863,000
2016-01-08	505.02	511.31	490.99	491.68	487.08	793,100
2016-01-07	510.50	515.35	501.91	501.96	497.27	931,000
2016-01-06	499.00	524.67	496.00	519.48	514.62	887,600
2016-01-05	519.38	521.78	504.06	508.98	504.22	889,300
2016-01-04	531.76	532.91	507.10	516.55	511.72	1,025,800
2015-12-31	542.62	550.66	542.62	542.87	537.79	310,500
2015-12-30	550.54	551.88	544.69	548.19	543.07	297,400
2015-12-29	542.28	553.75	541.76	550.21	545.07	519,700
2015-12-28	536.45	540.72	531.58	540.28	535.23	351,000
2015-12-24	535.56	539.85	534.11	537.63	532.60	169,400
2015-12-23	531.06	537.48	528.41	535.85	530.84	415,300
2015-12-22	535.59	539.61	526.26	528.34	523.40	621,800
2015-12-21	545.95	547.09	528.28	532.55	527.57	863,300
2015-12-18	548.34	552.03	542.15	544.23	539.14	1,188,300
2015-12-17	560.00	563.03	551.20	551.49	546.33	618,900
2015-12-16	559.09	563.79	547.55	559.67	554.44	741,100
2015-12-15	543.42	557.15	540.00	556.45	551.25	782,600
2015-12-14	537.14	540.43	527.05	539.94	534.89	630,500
2015-12-11	538.90	547.50	532.50	534.51	529.51	699,500
2015-12-10	547.24	551.69	542.55	548.17	543.05	554,400
2015-12-09	553.76	562.86	543.00	547.39	542.27	566,000
2015-12-08	542.87	558.00	540.00	556.33	551.13	440,500
2015-12-07	559.66	560.15	544.56	546.61	541.50	491,200
2015-12-04	538.09	559.30	538.01	558.66	553.44	621,600
2015-12-03	547.59	549.99	534.13	535.73	530.72	748,300
2015-12-02	545.01	555.88	541.20	546.88	541.77	698,800
2015-12-01	549.25	550.32	536.30	545.74	540.64	651,400
2015-11-30	563.99	565.68	540.26	544.50	539.41	866,500
2015-11-27	564.08	566.52	559.25	563.10	557.84	466,600
2015-11-25	567.96	572.94	560.00	561.69	556.44	774,100
2015-11-24	567.05	569.93	560.53	567.47	562.17	673,900
2015-11-23	575.99	584.59	567.06	570.85	565.51	856,900
2015-11-20	583.95	587.38	576.59	579.57	574.15	745,700
2015-11-19	587.00	592.59	580.58	581.35	575.92	584,800
2015-11-18	571.40	588.98	571.40	587.09	581.60	708,000
2015-11-17	559.44	573.35	556.79	570.91	565.57	692,000
2015-11-16	550.26	559.18	545.20	558.38	553.16	574,000
2015-11-13	551.19	557.25	545.12	548.90	543.77	548,700
2015-11-12	566.02	566.37	551.51	552.53	547.36	579,400
2015-11-11	567.50	571.75	560.15	566.41	561.11	597,400
2015-11-10	559.00	565.50	551.01	564.86	559.58	570,200
2015-11-09	560.83	564.56	555.82	558.52	553.30	658,100
2015-11-06	561.03	566.08	552.89	562.00	556.75	666,200
2015-11-05	564.94	574.25	561.00	564.16	558.89	1,035,500
2015-11-04	578.01	588.05	549.50	564.00	558.73	1,526,500
2015-11-03	581.00	581.00	564.50	578.00	572.60	944,500
2015-11-02	568.29	580.98	560.20	579.00	573.59	993,800
2015-10-30	562.33	565.66	552.50	557.39	552.18	731,900

← NewerPage 46 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.