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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	724	726	726	736	721.21	228
December 03, 2025	739.95	724.38	724.38	745	720	12,051
December 02, 2025	742.22	742.39	742.39	750.11	730.93	651
December 01, 2025	789	756.83	756.83	812.89	755.13	411
November 28, 2025	789.85	780.86	780.86	790	777.07	687
November 26, 2025	792.84	786.74	786.13	805	777.27	585
November 25, 2025	762.89	782.68	782.68	782.68	760.1	490
November 24, 2025	760.02	758.26	758.26	771.27	757.96	3,026
November 21, 2025	739.98	746.8	760	760	731.66	262
November 20, 2025	730	738.15	738.15	752.71	721.1	1,091
November 19, 2025	729.85	705.49	705.49	730.51	705.01	1,048
November 18, 2025	700.84	720.84	719.96	724.47	700.56	1,202
November 17, 2025	694.69	709.75	708.88	711.98	693	318
November 14, 2025	691.94	695.28	694.43	698	685.82	7,022
November 13, 2025	686	709.09	709.09	709.09	682.4	1,017
November 12, 2025	673.5	685.9	685.9	690	666.01	307
November 11, 2025	655.32	669.51	669.51	670.13	646.3	400
November 10, 2025	658	656.31	656.31	665.79	653.42	317
November 07, 2025	648.16	648.74	648.74	650.95	642.13	265
November 06, 2025	640	652.25	652.25	656.21	640	1,166
November 05, 2025	628.64	643.82	643.82	644.99	628	647
November 04, 2025	630	635.1	635.1	645.44	630	313
November 03, 2025	650	643.31	643.31	657.46	628.27	531
October 31, 2025	654.04	650.11	650.11	659.76	646.42	258
October 30, 2025	658.37	656.28	656.28	663	635	839
October 29, 2025	652.33	649.85	649.85	659.88	636.99	5,249
October 28, 2025	589	644.76	644.76	644.76	589	4,068
October 27, 2025	585	581.86	581.86	585.29	576.21	1,087
October 24, 2025	573	579.5	579.5	582.64	573	102
October 23, 2025	589	574.34	574.34	589	573.49	1,760
October 22, 2025	581.24	584.06	586.39	587.83	570	326
October 21, 2025	578.99	581.7	577.83	591	573.36	248
October 20, 2025	579.41	578.8	578.8	580.66	576.22	263
October 17, 2025	569.99	573.02	573.02	577.21	567.19	2,246
October 16, 2025	585	568.53	568.53	588.66	568.53	383
October 15, 2025	574.11	579.55	579.55	583.22	569.96	627
October 14, 2025	557.47	574.86	574.86	574.86	555.32	324
October 13, 2025	567.01	553.41	553.41	567.01	541	1,765
October 10, 2025	571	559.25	559.25	577	558.2	16,622
October 09, 2025	567.44	568.78	568.78	572.85	564.31	499
October 08, 2025	600	586.3	586.4	600	579.84	400
October 07, 2025	586.1	581.9	581.9	592	579	651
October 06, 2025	608.06	589	589	608.06	586.62	577
October 03, 2025	602.15	607.63	607.63	618.23	600.5	550
October 02, 2025	600.65	599.41	599.41	604.91	597	497
October 01, 2025	561.36	614.16	614.16	615	561.36	1,519
September 30, 2025	562.58	572.3	572.3	572.3	555.15	289
September 29, 2025	559.59	559.8	559.8	565	558.21	67
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

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