Regeneron Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	26.370	27.760	25.940	27.760	27.501	827,000
2010-02-10	26.250	26.840	25.760	26.570	26.322	346,500
2010-02-09	26.150	26.730	25.800	26.260	26.015	440,100
2010-02-08	25.840	26.390	25.650	25.770	25.529	432,600
2010-02-05	25.750	26.300	25.060	25.730	25.490	720,400
2010-02-04	28.380	28.600	25.590	25.630	25.390	1,082,700
2010-02-03	27.760	28.660	27.380	28.650	28.382	1,426,000
2010-02-02	26.500	28.090	26.220	28.000	27.738	830,700
2010-02-01	26.700	26.960	25.900	26.510	26.262	908,600
2010-01-29	26.550	27.140	26.520	26.660	26.411	480,900
2010-01-28	27.050	27.090	26.090	26.390	26.143	574,500
2010-01-27	26.100	27.040	26.100	27.030	26.777	462,200
2010-01-26	26.100	26.770	25.780	26.280	26.034	451,800
2010-01-25	26.240	26.440	25.640	26.150	25.906	468,900
2010-01-22	26.170	26.610	25.780	25.970	25.727	700,700
2010-01-21	25.530	26.220	25.370	26.140	25.896	814,100
2010-01-20	25.810	25.950	24.590	25.570	25.331	731,400
2010-01-19	24.520	25.980	23.550	25.980	25.737	822,000
2010-01-15	24.740	24.860	23.700	23.880	23.657	509,700
2010-01-14	24.650	24.900	24.550	24.620	24.390	283,500
2010-01-13	24.520	24.750	24.260	24.650	24.420	288,300
2010-01-12	24.610	24.990	24.410	24.510	24.281	351,900
2010-01-11	24.410	24.950	24.290	24.840	24.608	369,100
2010-01-08	24.430	24.800	24.150	24.370	24.142	445,200
2010-01-07	24.900	25.000	24.250	24.570	24.340	433,900
2010-01-06	25.030	25.200	24.530	24.720	24.489	599,300
2010-01-05	24.530	25.210	24.510	25.100	24.865	628,300
2010-01-04	24.240	24.850	23.970	24.630	24.400	510,300
2009-12-31	24.710	24.970	24.170	24.180	23.954	628,900
2009-12-30	24.290	24.750	24.140	24.740	24.509	521,900
2009-12-29	24.520	24.520	24.060	24.430	24.202	522,700
2009-12-28	23.200	24.590	23.070	24.400	24.172	701,600
2009-12-24	22.970	23.210	22.680	23.200	22.983	227,700
2009-12-23	22.600	22.990	22.290	22.970	22.755	391,900
2009-12-22	21.950	22.600	21.800	22.520	22.310	597,200
2009-12-21	21.450	22.050	21.410	21.950	21.745	500,300
2009-12-18	20.940	21.550	20.940	21.410	21.210	1,762,300
2009-12-17	20.590	20.750	20.410	20.650	20.457	457,900
2009-12-16	20.310	20.920	20.100	20.780	20.586	624,800
2009-12-15	19.550	20.300	19.480	20.220	20.031	682,600
2009-12-14	19.020	19.570	18.780	19.550	19.367	498,600
2009-12-11	18.790	19.050	18.530	18.960	18.783	531,100
2009-12-10	19.030	19.300	18.590	18.750	18.575	354,900
2009-12-09	18.910	19.050	18.600	18.990	18.813	184,700
2009-12-08	19.090	19.220	18.870	18.930	18.753	609,200
2009-12-07	19.290	19.440	19.030	19.230	19.050	602,400
2009-12-04	19.380	19.740	19.030	19.320	19.139	368,700
2009-12-03	19.410	19.610	18.970	19.000	18.822	282,300
2009-12-02	18.900	19.500	18.780	19.290	19.110	585,800
2009-12-01	18.440	18.950	18.280	18.940	18.763	1,211,700
2009-11-30	18.150	18.460	18.120	18.350	18.179	521,800
2009-11-27	18.040	18.470	18.040	18.090	17.921	199,800
2009-11-25	18.690	18.880	18.300	18.340	18.169	353,100
2009-11-24	18.500	18.870	18.340	18.660	18.486	293,700
2009-11-23	18.570	19.090	18.460	18.580	18.406	318,700
2009-11-20	18.490	18.790	18.250	18.460	18.287	359,600
2009-11-19	19.180	19.210	18.540	18.670	18.496	440,200
2009-11-18	19.840	19.860	18.940	19.380	19.199	527,500
2009-11-17	19.700	19.960	19.540	19.930	19.744	528,400
2009-11-16	18.750	19.840	18.570	19.720	19.536	723,300

← NewerPage 71 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.