Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	285.33	292.13	284.52	287.26	284.57	602,700
2013-12-03	294.36	296.25	286.20	287.50	284.81	747,400
2013-12-02	292.41	297.59	289.28	296.69	293.92	562,700
2013-11-29	291.86	297.00	291.86	293.86	291.11	327,800
2013-11-27	295.04	295.44	288.96	292.88	290.14	482,200
2013-11-26	295.85	296.54	292.00	295.12	292.36	684,700
2013-11-25	296.96	297.16	289.00	294.10	291.35	614,300
2013-11-22	286.00	294.78	280.63	293.68	290.93	1,108,800
2013-11-21	276.00	281.98	275.08	276.41	273.83	538,300
2013-11-20	274.92	282.98	273.26	274.68	272.11	552,700
2013-11-19	273.04	276.00	268.01	273.79	271.23	1,054,100
2013-11-18	280.00	282.88	272.92	274.37	271.81	537,100
2013-11-15	290.49	290.49	276.29	280.00	277.38	992,200
2013-11-14	278.96	297.00	273.76	288.83	286.13	1,518,300
2013-11-13	282.00	282.99	274.01	277.20	274.61	1,461,700
2013-11-12	276.92	287.49	276.00	286.89	284.21	783,900
2013-11-11	283.86	285.26	274.00	279.20	276.59	747,900
2013-11-08	277.30	287.62	277.30	283.07	280.42	747,200
2013-11-07	290.28	290.61	271.00	276.99	274.40	1,416,200
2013-11-06	304.00	304.85	287.94	288.27	285.58	1,119,200
2013-11-05	297.51	305.67	289.31	302.32	299.49	2,034,000
2013-11-04	285.94	290.99	280.72	281.70	279.07	800,600
2013-11-01	290.81	291.99	284.00	285.79	283.12	499,000
2013-10-31	291.86	295.48	287.11	287.60	284.91	530,000
2013-10-30	300.00	301.21	289.01	291.17	288.45	644,300
2013-10-29	301.45	302.51	290.68	298.53	295.74	775,900
2013-10-28	302.90	308.69	301.31	302.96	300.13	537,700
2013-10-25	305.10	306.81	299.17	302.24	299.41	448,900
2013-10-24	301.02	307.14	300.52	304.42	301.57	547,100
2013-10-23	302.49	303.66	296.31	299.79	296.99	527,100
2013-10-22	295.69	305.40	295.44	304.49	301.64	642,200
2013-10-21	304.91	307.00	293.91	294.89	292.13	524,600
2013-10-18	308.40	309.96	300.51	303.56	300.72	642,600
2013-10-17	306.81	310.00	300.53	307.86	304.98	704,300
2013-10-16	302.00	307.76	298.06	307.65	304.77	1,177,000
2013-10-15	294.04	298.09	290.00	290.43	287.71	430,500
2013-10-14	287.38	296.33	284.10	295.63	292.87	370,300
2013-10-11	293.97	293.97	287.52	290.30	287.59	556,500
2013-10-10	289.40	295.00	286.16	294.08	291.33	576,600
2013-10-09	289.32	289.32	271.15	281.56	278.93	1,445,000
2013-10-08	298.15	298.82	284.31	287.68	284.99	823,100
2013-10-07	303.93	307.99	296.19	298.95	296.16	549,000
2013-10-04	303.50	310.76	303.50	308.60	305.72	494,000
2013-10-03	312.92	314.99	300.18	303.57	300.73	919,300
2013-10-02	313.61	318.48	312.00	313.67	310.74	537,100
2013-10-01	316.58	319.50	307.65	316.63	313.67	729,500
2013-09-30	304.59	319.83	301.97	312.87	309.95	1,141,300
2013-09-27	301.92	309.91	300.66	305.65	302.79	516,700
2013-09-26	295.24	310.43	294.08	305.53	302.67	879,900
2013-09-25	295.05	296.83	291.60	292.23	289.50	679,500
2013-09-24	296.22	299.95	293.26	295.11	292.35	579,300
2013-09-23	299.19	300.03	292.00	295.76	293.00	698,000
2013-09-20	306.81	307.00	299.11	300.80	297.99	1,837,700
2013-09-19	309.91	310.63	298.11	307.11	304.24	1,045,400
2013-09-18	297.78	311.00	297.75	309.17	306.28	1,263,700
2013-09-17	294.59	298.43	291.07	296.62	293.85	675,300
2013-09-16	291.73	295.98	285.29	294.36	291.61	821,200
2013-09-13	278.75	290.00	278.75	289.97	287.26	1,007,900
2013-09-12	276.97	278.81	272.20	273.60	271.04	328,700
2013-09-11	277.07	277.77	269.50	276.85	274.26	474,400

← NewerPage 55 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.