Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	342.10	344.70	339.10	340.79	337.60	448,600
2014-08-21	347.00	347.00	341.11	341.51	338.32	389,700
2014-08-20	345.22	349.38	344.09	345.28	342.05	352,600
2014-08-19	349.94	351.42	345.09	346.79	343.55	467,700
2014-08-18	350.80	353.05	349.07	349.46	346.19	510,000
2014-08-15	347.79	351.50	343.85	348.62	345.36	549,300
2014-08-14	342.27	348.10	341.86	347.74	344.49	566,400
2014-08-13	339.12	344.00	338.22	343.06	339.85	624,400
2014-08-12	338.44	339.84	335.24	338.15	334.99	415,800
2014-08-11	340.27	341.62	335.89	338.81	335.64	508,300
2014-08-08	338.00	341.00	336.05	338.32	335.16	627,500
2014-08-07	342.14	342.98	337.25	338.73	335.56	626,600
2014-08-06	331.20	341.71	330.50	340.69	337.51	1,025,800
2014-08-05	316.81	337.95	314.00	333.20	330.09	1,642,100
2014-08-04	325.86	328.47	321.09	325.44	322.40	1,176,800
2014-08-01	323.74	329.32	320.43	324.31	321.28	1,525,300
2014-07-31	319.66	320.52	310.69	316.22	313.26	1,190,100
2014-07-30	328.55	336.94	315.00	322.18	319.17	2,373,700
2014-07-29	303.84	307.66	301.68	304.51	301.66	295,200
2014-07-28	302.25	303.62	299.73	302.16	299.34	532,100
2014-07-25	303.46	305.01	300.22	303.09	300.26	369,100
2014-07-24	310.40	311.50	303.02	304.44	301.59	605,000
2014-07-23	311.39	314.05	307.22	310.27	307.37	522,900
2014-07-22	305.51	309.67	304.66	306.02	303.16	515,600
2014-07-21	306.20	307.79	302.46	303.73	300.89	562,200
2014-07-18	298.52	306.37	298.52	305.92	303.06	785,200
2014-07-17	303.09	305.83	295.76	296.41	293.64	832,800
2014-07-16	315.10	315.25	305.10	306.12	303.26	710,500
2014-07-15	318.35	319.95	309.73	312.15	309.23	1,194,600
2014-07-14	318.85	320.08	313.83	317.95	314.98	700,000
2014-07-11	314.98	318.87	310.75	316.11	313.15	954,700
2014-07-10	312.98	315.33	305.06	314.49	311.55	1,158,100
2014-07-09	310.44	313.00	303.60	310.93	308.02	1,002,600
2014-07-08	311.25	315.94	308.68	310.52	307.62	1,045,600
2014-07-07	312.09	315.71	309.66	311.57	308.66	863,100
2014-07-03	308.16	313.00	308.16	311.16	308.25	636,700
2014-07-02	302.47	312.12	298.29	308.54	305.66	1,335,400
2014-07-01	285.50	304.41	285.06	303.39	300.55	1,774,600
2014-06-30	277.29	284.92	273.98	282.47	279.83	1,330,700
2014-06-27	280.00	281.95	269.50	277.29	274.70	1,623,200
2014-06-26	281.15	281.97	278.51	279.80	277.18	1,076,100
2014-06-25	278.74	285.55	277.70	280.88	278.25	1,108,800
2014-06-24	280.23	287.31	276.72	278.11	275.51	1,163,200
2014-06-23	285.00	285.05	275.02	280.22	277.60	1,647,100
2014-06-20	297.00	297.72	282.52	285.25	282.58	2,651,600
2014-06-19	309.96	309.96	296.01	297.69	294.91	928,600
2014-06-18	301.99	305.82	301.21	305.30	302.45	552,100
2014-06-17	307.92	309.31	302.50	302.62	299.79	574,900
2014-06-16	307.81	311.55	305.96	308.40	305.52	438,100
2014-06-13	310.68	311.69	305.66	306.27	303.41	389,600
2014-06-12	309.15	315.62	307.92	310.47	307.57	452,100
2014-06-11	308.00	313.52	305.80	310.24	307.34	521,800
2014-06-10	312.81	316.00	306.93	309.47	306.58	562,100
2014-06-09	312.30	320.00	311.61	313.74	310.81	744,300
2014-06-06	312.21	312.88	307.00	311.21	308.30	496,700
2014-06-05	312.88	314.25	308.17	308.54	305.66	570,000
2014-06-04	308.00	312.79	307.51	311.89	308.97	490,900
2014-06-03	306.27	311.69	305.35	310.81	307.90	472,900
2014-06-02	308.70	313.48	303.56	309.27	306.38	529,000
2014-05-30	308.49	308.49	303.55	306.96	304.09	582,800

← NewerPage 52 of 79 · 4,733 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.