Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	305.27	308.57	303.70	306.22	303.36	629,100
2014-05-28	308.56	311.69	304.16	304.86	302.01	469,800
2014-05-27	299.54	308.23	298.65	307.94	305.06	713,300
2014-05-23	299.56	299.56	293.63	297.77	294.99	503,900
2014-05-22	292.50	302.02	290.35	298.28	295.49	585,000
2014-05-21	294.19	296.64	289.70	291.00	288.28	495,000
2014-05-20	298.02	299.56	291.73	292.77	290.03	733,100
2014-05-19	294.60	303.32	290.12	302.14	299.32	855,800
2014-05-16	289.73	296.55	285.65	295.43	292.67	948,400
2014-05-15	286.64	291.31	281.31	289.60	286.89	783,600
2014-05-14	281.03	291.68	280.07	287.38	284.69	665,800
2014-05-13	290.91	290.91	283.03	283.45	280.80	771,300
2014-05-12	280.81	292.60	280.16	291.39	288.67	757,300
2014-05-09	281.45	283.14	276.01	279.41	276.80	877,200
2014-05-08	278.34	291.66	278.00	281.20	278.57	1,182,900
2014-05-07	291.51	294.49	283.56	286.66	283.98	1,075,400
2014-05-06	298.29	299.87	290.50	290.83	288.11	765,400
2014-05-05	291.73	299.86	289.73	298.98	296.19	805,800
2014-05-02	299.96	300.18	291.88	293.59	290.85	507,600
2014-05-01	297.10	300.23	292.46	299.08	296.28	653,100
2014-04-30	294.26	300.82	292.02	296.89	294.11	682,900
2014-04-29	282.80	300.20	281.79	299.58	296.78	1,151,900
2014-04-28	286.45	288.08	273.23	281.26	278.63	1,247,100
2014-04-25	291.60	293.17	283.46	284.42	281.76	1,074,800
2014-04-24	305.77	306.70	291.36	293.43	290.69	1,022,000
2014-04-23	312.36	312.88	301.87	303.08	300.25	609,800
2014-04-22	302.76	313.50	302.15	311.68	308.77	736,100
2014-04-21	299.06	302.46	296.03	302.00	299.18	452,700
2014-04-17	300.45	304.96	296.02	296.74	293.97	607,200
2014-04-16	293.45	301.00	291.75	300.14	297.33	972,900
2014-04-15	289.50	293.03	276.90	288.08	285.39	1,100,400
2014-04-14	290.61	297.00	284.11	290.01	287.30	768,500
2014-04-11	290.37	299.24	286.67	288.36	285.66	1,197,300
2014-04-10	304.60	304.99	291.67	293.62	290.88	1,459,800
2014-04-09	289.11	306.96	287.01	306.26	303.40	1,622,000
2014-04-08	287.12	289.01	278.26	286.44	283.76	1,191,500
2014-04-07	280.32	292.29	279.04	287.19	284.51	1,425,400
2014-04-04	300.68	301.84	285.22	285.34	282.67	1,365,300
2014-04-03	306.26	306.50	293.50	298.60	295.81	1,244,400
2014-04-02	309.64	316.00	300.37	306.89	304.02	903,100
2014-04-01	304.76	313.38	303.06	306.88	304.01	1,100,700
2014-03-31	303.18	306.47	296.61	300.28	297.47	1,061,300
2014-03-28	313.11	316.00	299.51	300.09	297.28	1,538,300
2014-03-27	307.66	316.50	302.87	311.86	308.94	1,272,300
2014-03-26	311.14	317.82	307.11	308.43	305.55	1,390,700
2014-03-25	307.32	317.40	301.58	308.87	305.98	1,606,700
2014-03-24	313.57	314.65	298.48	306.37	303.51	1,747,100
2014-03-21	328.57	334.36	309.89	310.79	307.88	2,847,400
2014-03-20	327.66	331.67	325.58	328.69	325.62	520,600
2014-03-19	332.72	334.94	325.82	329.33	326.25	583,200
2014-03-18	329.50	335.95	329.02	333.14	330.03	1,056,500
2014-03-17	336.06	337.00	327.06	328.09	325.02	1,049,200
2014-03-14	326.97	333.30	326.00	329.50	326.42	813,200
2014-03-13	339.80	342.56	326.50	328.07	325.00	932,100
2014-03-12	326.08	340.09	324.04	339.75	336.57	1,086,600
2014-03-11	330.25	337.00	327.98	328.77	325.70	806,500
2014-03-10	328.43	332.75	324.70	329.20	326.12	939,700
2014-03-07	341.83	343.50	304.20	328.11	325.04	4,580,900
2014-03-06	347.09	352.49	338.01	338.45	335.29	1,348,700
2014-03-05	348.30	350.57	344.10	345.49	342.26	692,100

← NewerPage 53 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.