Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	113.26	113.66	107.31	110.66	109.63	944,300
2012-06-27	114.93	116.52	112.57	113.70	112.64	552,700
2012-06-26	114.60	116.65	113.96	116.09	115.00	577,700
2012-06-25	114.08	115.00	111.67	113.95	112.88	533,000
2012-06-22	115.41	116.34	113.08	115.90	114.82	972,000
2012-06-21	115.39	116.68	114.29	114.66	113.59	531,500
2012-06-20	116.28	117.00	114.72	115.22	114.14	822,700
2012-06-19	117.23	118.47	115.16	115.99	114.91	921,100
2012-06-18	113.15	117.47	113.11	116.93	115.84	1,153,300
2012-06-15	111.35	114.38	110.00	113.85	112.79	1,347,100
2012-06-14	112.50	112.80	108.66	110.89	109.85	1,987,000
2012-06-13	123.82	124.59	110.54	111.88	110.83	4,471,500
2012-06-12	127.56	128.66	124.78	127.85	126.65	561,500
2012-06-11	131.20	131.99	126.55	126.88	125.69	638,600
2012-06-08	127.65	130.41	126.01	129.62	128.41	539,000
2012-06-07	134.06	134.90	128.81	128.99	127.78	651,900
2012-06-06	130.50	134.00	129.71	133.02	131.78	713,300
2012-06-05	126.44	129.50	125.10	129.05	127.84	669,000
2012-06-04	122.65	126.20	121.01	125.94	124.76	993,600
2012-06-01	133.23	133.23	122.57	123.93	122.77	1,777,400
2012-05-31	137.82	137.82	131.46	135.65	134.38	3,753,500
2012-05-30	134.86	137.50	132.65	135.75	134.48	1,165,500
2012-05-29	134.01	136.00	131.05	136.00	134.73	1,407,000
2012-05-25	130.00	132.34	128.33	132.17	130.93	824,300
2012-05-24	127.36	129.75	126.52	129.71	128.50	579,600
2012-05-23	125.24	127.94	122.48	127.55	126.36	709,000
2012-05-22	126.42	130.15	124.94	126.07	124.89	768,900
2012-05-21	120.39	126.50	120.09	126.17	124.99	1,166,900
2012-05-18	126.44	126.44	119.49	120.23	119.11	1,302,100
2012-05-17	131.60	132.94	125.50	125.74	124.56	1,254,800
2012-05-16	131.70	132.99	129.97	131.12	129.89	798,900
2012-05-15	132.19	133.13	130.63	131.10	129.87	762,400
2012-05-14	132.93	134.10	129.86	131.61	130.38	513,800
2012-05-11	130.47	135.00	130.47	134.09	132.84	796,900
2012-05-10	130.48	132.03	129.58	131.14	129.91	592,000
2012-05-09	127.64	130.69	126.46	129.40	128.19	849,300
2012-05-08	128.97	131.50	125.65	130.93	129.71	1,405,200
2012-05-07	131.11	132.00	129.39	130.29	129.07	706,800
2012-05-04	132.53	132.55	129.32	131.40	130.17	658,000
2012-05-03	137.20	138.73	132.95	133.92	132.67	548,700
2012-05-02	134.08	138.73	134.00	137.31	136.03	573,900
2012-05-01	134.94	137.54	133.58	134.38	133.12	1,288,600
2012-04-30	140.12	141.41	135.20	135.26	134.00	1,388,300
2012-04-27	137.42	141.12	135.59	140.01	138.70	1,057,400
2012-04-26	143.06	145.04	138.04	138.60	137.30	3,220,300
2012-04-25	123.58	127.81	123.05	127.11	125.92	950,200
2012-04-24	125.55	125.55	122.28	122.54	121.39	783,600
2012-04-23	125.05	126.32	122.16	126.30	125.12	723,200
2012-04-20	126.02	128.00	125.29	126.38	125.20	447,900
2012-04-19	124.32	127.80	124.32	125.99	124.81	743,700
2012-04-18	123.21	124.77	122.43	124.09	122.93	497,600
2012-04-17	123.25	125.00	122.94	123.45	122.30	627,000
2012-04-16	123.36	124.50	119.51	122.54	121.39	579,300
2012-04-13	122.79	123.96	121.50	122.60	121.45	497,300
2012-04-12	123.21	124.00	121.49	123.00	121.85	760,900
2012-04-11	118.47	121.50	117.77	121.41	120.28	870,400
2012-04-10	120.93	122.70	115.92	117.02	115.93	759,400
2012-04-09	122.12	122.42	119.65	121.13	120.00	465,700
2012-04-05	122.16	123.88	120.91	123.44	122.29	683,800
2012-04-04	123.30	123.50	119.80	122.05	120.91	1,332,500

← NewerPage 61 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.