Regeneron Pharmaceuticals, Inc. - 0R2M.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	556.22	559.39	559.39	564	551.83	348
September 25, 2025	576.98	556.22	556.22	579.79	549.5	1,293
September 24, 2025	566	570.85	573.9	575.78	566	363
September 23, 2025	580	567.57	567.57	585	566.44	743
September 22, 2025	594.5	594.99	594.99	596.62	590	342
September 19, 2025	602.25	595.46	595.46	603.5	591.68	450
September 18, 2025	590.17	595.72	595.72	597.99	585.1	482
September 17, 2025	574.32	587.11	587.11	587.11	574.32	511
September 16, 2025	575.98	574.77	574.77	579.39	568.49	211
September 15, 2025	558.54	569.71	569.71	571.89	558.54	254
September 12, 2025	566	564.65	563.11	570	560.92	223
September 11, 2025	552	569.32	568.33	569.64	552	63
September 10, 2025	555.21	557.22	557.22	557.22	553.2	43
September 09, 2025	557	558	558	560.4	555.42	335
September 08, 2025	576.5	554.01	554.01	577	554.01	1,842
September 05, 2025	565.96	568.97	568.97	577	565.96	520
September 04, 2025	567.89	565.96	566.7	582.5	559.07	420
September 03, 2025	579.75	569.02	569.02	587.67	568.89	22,609
September 02, 2025	580.6	578.15	572.66	586.96	570.31	623
August 29, 2025	575.13	580.03	580.03	582.29	575	316
August 28, 2025	586.43	576.82	576.82	588.43	576.08	1,157
August 27, 2025	590	589.03	589.03	596.66	585.53	229
August 26, 2025	576	585.46	585.46	585.54	567.29	1,623
August 22, 2025	602.35	605.9	605.9	610.16	592.49	1,009
August 21, 2025	587.46	599.78	599.78	605	582.91	506
August 20, 2025	570.01	577.62	577.62	594.11	565	1,592
August 19, 2025	575.22	577.65	577.65	581.22	573.5	814
August 18, 2025	582.01	578.64	578.64	586	575.9	6,038
August 15, 2025	571.29	571.47	570.59	584	571.07	1,018
August 14, 2025	561.57	569.98	572.66	572.72	549.07	3,005
August 13, 2025	558.35	558.41	558.41	565	553.06	2,136
August 12, 2025	547.75	554.65	554.65	562.37	547	1,619
August 11, 2025	558	566.61	566.61	570.96	552.97	430
August 08, 2025	567.79	564.78	564.78	567.79	555.55	426
August 07, 2025	555.5	563.97	563.97	565.19	554.99	1,482
August 06, 2025	568.38	555.27	555.27	569.47	553.01	594
August 05, 2025	567.99	572.95	572.95	579.51	567.99	577
August 04, 2025	562	568.92	568.92	575.16	562	510
August 01, 2025	550	563.2	563.2	590.35	546	807
July 31, 2025	550.76	552.86	552.86	558.31	548.78	716
July 30, 2025	558.14	560.47	560.47	568	549	251
July 29, 2025	556	557.09	557.09	559.8	550	45,451
July 28, 2025	559.97	565.87	565.87	567.75	559.57	97
July 25, 2025	565.14	559.73	559.73	565.41	557.24	282
July 24, 2025	576.96	576.21	576.21	576.96	569.18	64
July 23, 2025	563.25	575.99	575.99	576.81	563.25	1,589
July 22, 2025	545	557.99	557.99	562.01	544.48	1,077
July 21, 2025	543.6	546.68	546.68	552.99	541.55	5,408
July 18, 2025	546.3	543.21	544.3	552	540.27	17,925
July 17, 2025	545	550.14	549	552.76	543.55	223
July 16, 2025	550	553.2	553.2	555.78	548.96	137
July 15, 2025	574.75	550	550	574.75	549.68	341
July 14, 2025	567.74	572.63	572.63	573	563.6	206
July 11, 2025	556.99	559.83	559.83	564.65	551.2	224
July 10, 2025	554.38	560.57	560.57	565.78	551	407
July 09, 2025	555.15	554.26	554.26	559.08	546.35	630
July 08, 2025	538.5	555.6	555.6	559.23	537	160
July 07, 2025	546.5	534.22	534.22	551.36	534.22	127
July 03, 2025	549.97	547.19	547.19	551	546	151
July 02, 2025	533.66	541.41	541.41	551	532.77	3,736

Regeneron Pharmaceuticals, Inc. (0R2M.L) LSE