Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	27.030	27.560	26.940	26.960	26.708	475,900
2010-10-27	26.800	27.560	26.550	27.020	26.767	421,100
2010-10-26	27.550	27.550	26.900	26.900	26.649	439,000
2010-10-25	27.440	28.060	27.260	27.680	27.421	342,500
2010-10-22	27.290	27.460	26.850	27.370	27.114	133,900
2010-10-21	27.170	27.590	26.820	27.150	26.896	304,900
2010-10-20	27.350	27.690	26.930	27.010	26.758	415,300
2010-10-19	27.930	28.250	27.290	27.400	27.144	321,200
2010-10-18	28.000	28.370	27.780	28.250	27.986	242,300
2010-10-15	28.280	28.600	27.940	28.040	27.778	426,300
2010-10-14	28.040	28.290	27.930	28.250	27.986	334,800
2010-10-13	28.000	28.240	27.830	28.140	27.877	358,000
2010-10-12	27.940	28.110	27.900	27.960	27.699	563,700
2010-10-11	28.250	28.250	27.940	27.940	27.679	397,100
2010-10-08	28.020	28.290	27.980	28.180	27.917	1,580,900
2010-10-07	28.070	28.330	27.610	27.980	27.718	2,219,700
2010-10-06	28.460	29.640	28.450	29.180	28.907	697,600
2010-10-05	28.440	28.630	28.060	28.450	28.184	450,800
2010-10-04	26.550	28.370	26.530	28.270	28.006	793,900
2010-10-01	27.530	27.530	26.330	26.700	26.450	613,000
2010-09-30	26.670	27.530	26.300	27.400	27.144	606,200
2010-09-29	26.570	26.590	25.970	26.550	26.302	204,300
2010-09-28	26.440	26.710	25.900	26.660	26.411	235,500
2010-09-27	26.760	26.760	26.120	26.280	26.034	153,300
2010-09-24	26.140	26.750	26.000	26.740	26.490	155,300
2010-09-23	25.520	26.320	25.520	25.800	25.559	211,200
2010-09-22	26.190	26.500	25.520	25.780	25.539	272,300
2010-09-21	26.330	26.380	26.060	26.190	25.945	499,400
2010-09-20	26.540	26.540	26.080	26.200	25.955	366,800
2010-09-17	26.260	26.570	25.870	26.500	26.252	649,500
2010-09-16	25.660	26.250	25.470	26.000	25.757	367,600
2010-09-15	25.660	25.900	25.430	25.680	25.440	191,000
2010-09-14	25.500	25.960	25.380	25.660	25.420	208,500
2010-09-13	25.280	25.890	25.270	25.640	25.400	323,500
2010-09-10	24.620	25.250	24.390	25.150	24.915	349,200
2010-09-09	24.560	25.000	24.190	24.600	24.370	291,100
2010-09-08	24.360	24.920	24.170	24.420	24.192	235,000
2010-09-07	24.520	24.790	24.280	24.390	24.162	208,800
2010-09-03	24.450	25.000	24.210	24.580	24.350	312,100
2010-09-02	22.500	24.180	22.230	24.120	23.895	333,600
2010-09-01	22.430	22.900	22.000	22.480	22.270	312,600
2010-08-31	21.910	22.450	21.680	21.980	21.775	285,000
2010-08-30	22.600	22.840	21.910	21.910	21.705	209,000
2010-08-27	21.970	22.840	21.500	22.780	22.567	309,800
2010-08-26	22.540	22.870	21.700	21.840	21.636	250,200
2010-08-25	22.070	22.520	21.730	22.470	22.260	424,800
2010-08-24	22.210	22.320	21.620	22.120	21.913	618,200
2010-08-23	23.090	23.170	22.390	22.410	22.201	220,200
2010-08-20	22.980	23.080	22.340	22.930	22.716	259,200
2010-08-19	23.830	23.990	22.900	22.970	22.755	298,100
2010-08-18	24.670	24.870	23.840	23.970	23.746	389,500
2010-08-17	23.920	24.690	23.760	24.530	24.301	242,400
2010-08-16	23.550	23.960	23.180	23.660	23.439	318,500
2010-08-13	23.690	23.910	23.520	23.560	23.340	185,200
2010-08-12	23.310	24.000	23.090	23.820	23.597	243,200
2010-08-11	23.990	24.330	23.620	23.720	23.498	292,900
2010-08-10	24.350	24.660	24.000	24.510	24.281	257,100
2010-08-09	24.870	24.910	24.360	24.710	24.479	395,300
2010-08-06	24.770	24.960	24.020	24.850	24.618	274,600
2010-08-05	25.410	25.590	25.030	25.100	24.865	227,300

← NewerPage 68 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.