Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	25.020	25.700	25.000	25.480	25.242	244,400
2010-08-03	24.840	25.360	24.500	25.000	24.766	306,100
2010-08-02	24.670	25.530	24.380	25.000	24.766	481,100
2010-07-30	23.780	24.710	23.310	24.190	23.964	470,900
2010-07-29	24.550	24.550	23.270	23.810	23.587	597,000
2010-07-28	24.990	25.270	23.840	24.180	23.954	518,000
2010-07-27	25.510	25.600	24.280	24.610	24.380	328,200
2010-07-26	24.210	25.570	23.780	25.200	24.964	722,000
2010-07-23	22.710	24.260	22.690	24.010	23.786	655,600
2010-07-22	22.570	22.970	22.450	22.860	22.646	1,056,400
2010-07-21	22.710	23.050	22.230	22.330	22.121	402,900
2010-07-20	22.040	22.630	21.790	22.590	22.379	540,400
2010-07-19	22.580	22.940	22.120	22.360	22.151	593,900
2010-07-16	23.080	23.270	22.430	22.480	22.270	569,200
2010-07-15	23.190	24.170	23.140	23.330	23.112	769,000
2010-07-14	22.940	23.170	22.800	23.060	22.844	206,200
2010-07-13	22.820	23.180	22.700	23.090	22.874	504,100
2010-07-12	23.190	23.400	22.380	22.430	22.220	406,800
2010-07-09	22.300	23.250	22.110	23.220	23.003	596,100
2010-07-08	21.950	22.310	21.790	22.300	22.092	753,600
2010-07-07	21.450	21.800	21.080	21.680	21.477	648,800
2010-07-06	22.030	22.030	21.160	21.360	21.160	1,213,500
2010-07-02	21.060	21.880	20.750	21.610	21.408	1,070,200
2010-07-01	22.310	22.370	20.450	20.790	20.596	1,431,700
2010-06-30	23.050	23.470	22.320	22.320	22.111	580,500
2010-06-29	23.670	23.950	22.860	22.980	22.765	676,500
2010-06-28	24.650	24.780	23.800	24.270	24.043	797,100
2010-06-25	24.520	25.510	24.080	24.530	24.301	7,388,500
2010-06-24	24.770	25.150	24.370	24.470	24.241	719,300
2010-06-23	25.150	25.620	24.880	25.400	25.163	358,400
2010-06-22	25.840	26.290	25.040	25.110	24.875	322,500
2010-06-21	26.560	26.870	25.470	25.670	25.430	380,000
2010-06-18	26.500	26.670	25.810	26.110	25.866	1,299,100
2010-06-17	27.080	27.170	26.200	26.550	26.302	739,800
2010-06-16	27.250	27.720	27.040	27.080	26.827	426,500
2010-06-15	26.760	27.560	26.570	27.440	27.184	529,400
2010-06-14	26.610	27.130	26.430	26.610	26.361	594,800
2010-06-11	25.980	27.040	25.340	26.420	26.173	549,300
2010-06-10	25.430	26.230	25.150	26.140	25.896	867,600
2010-06-09	24.980	26.140	24.320	25.040	24.806	2,121,300
2010-06-08	27.080	27.240	25.860	26.500	26.252	720,100
2010-06-07	28.300	28.440	26.970	27.030	26.777	627,200
2010-06-04	29.320	29.560	28.010	28.190	27.927	1,081,700
2010-06-03	30.190	30.580	29.450	30.180	29.898	895,900
2010-06-02	28.060	30.280	27.690	30.280	29.997	2,164,400
2010-06-01	28.300	28.810	27.610	27.660	27.401	1,139,900
2010-05-28	27.810	28.840	27.610	28.570	28.303	1,024,200
2010-05-27	27.910	28.330	27.500	27.900	27.639	2,260,000
2010-05-26	26.890	27.760	26.890	27.390	27.134	838,700
2010-05-25	26.500	26.860	25.800	26.760	26.510	627,600
2010-05-24	27.040	27.930	26.780	27.390	27.134	673,800
2010-05-21	26.820	28.010	26.420	27.140	26.886	896,400
2010-05-20	27.360	27.670	26.520	27.200	26.946	660,200
2010-05-19	27.870	28.550	27.150	28.010	27.748	638,700
2010-05-18	28.840	28.950	27.850	28.020	27.758	870,200
2010-05-17	27.580	28.610	26.900	28.510	28.244	690,400
2010-05-14	28.150	28.320	26.940	27.370	27.114	557,100
2010-05-13	27.550	28.870	27.400	28.410	28.144	1,213,600
2010-05-12	25.730	27.790	25.590	27.740	27.481	615,100
2010-05-11	24.500	25.900	24.190	25.520	25.281	658,000

← NewerPage 69 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.