Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	175.10	175.10	168.15	172.84	171.22	837,600
2012-12-19	183.13	183.13	173.10	175.65	174.01	804,400
2012-12-18	179.00	181.05	176.18	180.02	178.34	695,000
2012-12-17	178.01	180.25	178.00	179.40	177.72	927,300
2012-12-14	178.87	180.34	177.92	179.71	178.03	424,700
2012-12-13	182.53	183.31	177.14	179.04	177.37	890,400
2012-12-12	185.00	185.18	180.80	183.04	181.33	554,000
2012-12-11	185.00	186.61	184.10	184.60	182.87	557,800
2012-12-10	181.00	185.00	180.35	184.69	182.96	470,100
2012-12-07	179.47	182.11	178.00	180.87	179.18	627,900
2012-12-06	185.91	188.92	180.64	181.80	180.10	801,600
2012-12-05	181.05	186.13	178.00	185.20	183.47	903,900
2012-12-04	180.30	181.21	177.71	180.70	179.01	627,500
2012-12-03	180.15	182.00	176.07	180.70	179.01	910,400
2012-11-30	186.00	186.15	176.55	176.55	174.90	2,335,300
2012-11-29	175.99	188.95	175.45	187.74	185.98	1,848,100
2012-11-28	173.31	175.22	171.10	174.91	173.27	425,300
2012-11-27	173.37	176.57	172.00	174.70	173.07	887,000
2012-11-26	174.88	175.91	170.73	174.39	172.76	816,600
2012-11-23	175.00	176.50	173.50	176.08	174.43	300,500
2012-11-21	172.00	176.15	171.50	174.55	172.92	893,900
2012-11-20	159.86	174.60	159.73	172.87	171.25	1,909,100
2012-11-19	157.68	161.25	156.68	160.44	158.94	796,100
2012-11-16	143.01	160.00	141.01	157.69	156.22	1,654,200
2012-11-15	146.85	147.56	141.21	142.47	141.14	939,900
2012-11-14	149.75	149.96	146.00	147.55	146.17	696,800
2012-11-13	145.04	148.98	144.21	148.08	146.70	544,400
2012-11-12	142.63	146.23	142.24	144.90	143.55	508,400
2012-11-09	136.83	142.98	136.13	140.74	139.42	493,100
2012-11-08	138.28	141.32	137.62	137.66	136.37	637,000
2012-11-07	142.83	144.32	136.50	138.23	136.94	1,043,200
2012-11-06	145.00	145.00	142.05	144.39	143.04	486,400
2012-11-05	145.42	145.96	141.28	144.85	143.50	477,500
2012-11-02	147.26	147.26	141.35	143.50	142.16	682,900
2012-11-01	144.50	149.70	143.20	146.37	145.00	849,400
2012-10-31	149.53	149.70	141.57	142.30	140.97	974,800
2012-10-26	156.42	156.60	146.22	149.25	147.85	927,300
2012-10-25	164.14	164.88	154.21	155.23	153.78	989,700
2012-10-24	158.46	163.17	152.42	162.69	161.17	1,974,200
2012-10-23	160.00	160.74	152.63	152.99	151.56	1,123,500
2012-10-22	158.64	163.08	156.83	162.95	161.43	802,400
2012-10-19	160.03	161.03	156.66	158.24	156.76	690,700
2012-10-18	162.86	163.71	159.51	160.72	159.22	593,700
2012-10-17	158.96	166.39	158.31	164.23	162.69	1,049,000
2012-10-16	155.18	158.16	155.05	157.91	156.43	464,000
2012-10-15	151.62	155.07	150.69	154.49	153.05	693,700
2012-10-12	152.80	154.55	150.17	150.73	149.32	311,000
2012-10-11	154.21	155.62	152.34	153.70	152.26	784,300
2012-10-10	152.02	153.75	150.01	152.78	151.35	485,800
2012-10-09	154.92	155.35	151.36	152.48	151.05	455,700
2012-10-08	158.76	159.62	154.65	155.28	153.83	448,400
2012-10-05	161.90	163.89	158.86	159.00	157.51	818,800
2012-10-04	158.85	164.07	157.97	161.30	159.79	1,013,400
2012-10-03	156.90	158.51	154.71	158.07	156.59	428,600
2012-10-02	154.00	157.06	153.02	157.02	155.55	429,300
2012-10-01	153.11	155.72	152.27	154.42	152.98	959,900
2012-09-28	150.66	153.39	149.82	152.66	151.23	827,100
2012-09-27	143.23	151.88	143.20	151.20	149.79	996,500
2012-09-26	145.59	146.30	142.17	142.97	141.63	786,600
2012-09-25	144.79	148.62	144.79	146.00	144.64	717,700

← NewerPage 59 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.