Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	343.98	348.88	342.24	345.61	342.38	678,400
2014-03-03	328.09	341.34	327.02	339.51	336.34	1,173,700
2014-02-28	339.66	343.38	322.58	332.50	329.39	1,316,800
2014-02-27	335.00	342.20	334.05	338.54	335.38	781,200
2014-02-26	343.33	343.48	334.59	336.48	333.33	838,600
2014-02-25	346.44	347.78	336.75	339.86	336.68	1,234,300
2014-02-24	340.01	348.25	337.00	347.62	344.37	1,260,800
2014-02-21	328.75	340.24	326.70	334.98	331.85	1,535,900
2014-02-20	324.31	328.94	323.15	327.62	324.56	950,800
2014-02-19	328.86	331.74	323.02	324.36	321.33	952,300
2014-02-18	324.69	334.83	324.34	332.78	329.67	1,255,700
2014-02-14	328.00	328.99	317.60	323.99	320.96	1,150,000
2014-02-13	314.16	327.91	314.11	326.98	323.92	1,154,400
2014-02-12	326.00	331.64	317.23	320.38	317.38	2,029,300
2014-02-11	311.00	327.54	301.08	326.52	323.47	3,078,800
2014-02-10	304.00	307.00	297.49	304.00	301.16	1,486,800
2014-02-07	287.12	300.10	284.32	299.79	296.99	1,065,100
2014-02-06	281.89	288.27	281.89	287.03	284.35	660,900
2014-02-05	286.29	288.43	274.02	281.90	279.26	1,043,200
2014-02-04	285.34	288.50	281.45	287.23	284.54	855,800
2014-02-03	288.91	292.94	278.58	283.81	281.16	1,029,100
2014-01-31	286.80	294.00	286.11	288.59	285.89	769,200
2014-01-30	287.63	294.99	284.62	292.97	290.23	980,000
2014-01-29	277.63	286.72	276.05	281.54	278.91	1,059,500
2014-01-28	273.03	280.00	273.00	278.67	276.06	830,200
2014-01-27	279.70	281.72	267.56	270.74	268.21	1,121,400
2014-01-24	288.08	288.53	279.01	279.61	277.00	745,300
2014-01-23	293.00	293.87	285.61	291.59	288.86	754,700
2014-01-22	296.66	298.73	292.00	295.38	292.62	590,800
2014-01-21	293.82	296.58	291.00	295.70	292.94	981,700
2014-01-17	290.92	299.00	289.22	292.00	289.27	1,001,100
2014-01-16	287.72	292.75	286.12	290.48	287.76	892,100
2014-01-15	291.97	295.88	286.02	287.49	284.80	1,341,200
2014-01-14	269.61	304.42	265.30	300.32	297.51	2,257,600
2014-01-13	275.61	281.27	266.43	268.68	266.17	942,700
2014-01-10	268.09	274.52	262.97	274.38	271.81	923,400
2014-01-09	275.64	275.64	266.41	267.62	265.12	888,900
2014-01-08	273.29	277.83	272.01	273.50	270.94	943,800
2014-01-07	269.13	275.81	266.06	274.07	271.51	777,000
2014-01-06	270.91	273.81	266.50	268.86	266.35	759,200
2014-01-03	274.52	276.83	271.21	271.75	269.21	392,000
2014-01-02	275.77	277.60	269.74	274.59	272.02	553,000
2013-12-31	277.10	278.32	273.85	275.24	272.67	569,800
2013-12-30	275.67	279.83	273.00	278.08	275.48	427,100
2013-12-27	278.87	279.61	275.28	277.04	274.45	343,800
2013-12-26	276.10	280.97	275.90	278.64	276.04	371,300
2013-12-24	278.10	279.90	273.00	275.69	273.11	230,400
2013-12-23	279.88	283.37	275.56	278.01	275.41	654,200
2013-12-20	271.09	279.24	268.29	278.69	276.08	1,379,700
2013-12-19	270.17	270.95	264.35	270.55	268.02	748,400
2013-12-18	261.66	272.03	257.69	271.72	269.18	1,065,900
2013-12-17	269.53	270.40	261.70	261.88	259.43	861,300
2013-12-16	269.29	277.14	268.28	268.45	265.94	704,100
2013-12-13	275.61	275.61	265.25	269.59	267.07	922,900
2013-12-12	269.53	277.11	269.00	274.00	271.44	684,700
2013-12-11	277.17	280.00	269.10	270.02	267.50	775,000
2013-12-10	276.99	282.38	274.15	277.50	274.91	656,600
2013-12-09	284.52	287.50	277.52	279.49	276.88	779,000
2013-12-06	285.65	287.02	279.25	282.74	280.10	652,900
2013-12-05	287.81	289.65	282.95	283.20	280.55	497,100

← NewerPage 54 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.