Repligen Corporation (RGEN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Repligen Corporation (RGEN) 10 years ago, it would be worth $5,849.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $649.43, while $1000 invested 1 year ago would be worth $1,220.34. This corresponds to total returns of 484.92%, -35.06%, 22.03%, respectively, with annualized returns of 19.31%, -8.28%, 22.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 194 | 177.23 | 177.23 | 194 | 177.12 | 1.95M |
| September 30, 2026 | 193.09 | 192.23 | 192.23 | 195.61 | 190.97 | 730,398 |
| September 29, 2026 | 196 | 194.57 | 194.57 | 196.65 | 190.98 | 1.14M |
| September 28, 2026 | 187.25 | 194.09 | 194.09 | 198.87 | 187.11 | 1.57M |
| September 25, 2026 | 189.92 | 189.68 | 189.68 | 191.51 | 186.91 | 1.5M |
| September 24, 2026 | 184.1 | 190.65 | 190.65 | 192.49 | 183.75 | 1.57M |
| September 23, 2026 | 186.38 | 184.53 | 184.53 | 188.95 | 181.71 | 934,688 |
| September 22, 2026 | 180.72 | 186.75 | 186.75 | 188.19 | 180 | 1.16M |
| September 21, 2026 | 176.89 | 180.71 | 180.71 | 182.25 | 176.22 | 857,258 |
| September 18, 2026 | 179.1 | 176.89 | 176.89 | 179.1 | 176.29 | 1.36M |
| September 17, 2026 | 174.93 | 178.19 | 178.19 | 178.65 | 173.24 | 1.09M |
| September 16, 2026 | 174.9 | 172.91 | 172.91 | 178.55 | 171.66 | 826,899 |
| September 15, 2026 | 168.27 | 174.73 | 174.73 | 175.86 | 168.27 | 890,134 |
| September 11, 2026 | 166.72 | 165.18 | 165.18 | 168.06 | 164.02 | 938,218 |
| September 10, 2026 | 162.68 | 164.68 | 164.68 | 165.04 | 161.14 | 955,896 |
| September 09, 2026 | 168.53 | 165.05 | 165.05 | 169.52 | 162.46 | 1.08M |
| September 08, 2026 | 168.05 | 168.53 | 168.53 | 172.95 | 166.32 | 779,439 |
| September 04, 2026 | 167.26 | 167.6 | 167.6 | 169.51 | 165 | 806,064 |
| September 03, 2026 | 175.53 | 169.61 | 169.61 | 176.13 | 167.54 | 1.33M |
| September 02, 2026 | 171.77 | 172.94 | 172.94 | 176.87 | 168.58 | 959,270 |
| September 01, 2026 | 180.7 | 170.02 | 170.02 | 182.57 | 167.42 | 1.41M |
| August 31, 2026 | 174.17 | 180.98 | 180.98 | 181.07 | 174.01 | 790,958 |
| August 28, 2026 | 179.76 | 176.27 | 176.27 | 181.35 | 175.7 | 818,464 |
| August 27, 2026 | 179.9 | 182.03 | 182.03 | 183.09 | 179.14 | 611,893 |
| August 26, 2026 | 180.11 | 180.3 | 180.3 | 183.43 | 179.47 | 539,038 |
| August 25, 2026 | 181.62 | 181.69 | 181.69 | 185.34 | 178.98 | 1.14M |
| August 24, 2026 | 180.6 | 181.62 | 181.62 | 183.05 | 176.28 | 1.5M |
| August 21, 2026 | 179.66 | 181.13 | 181.13 | 182.43 | 175.75 | 1.1M |
| August 20, 2026 | 174.61 | 180.29 | 180.29 | 188.73 | 173.14 | 1.59M |
| August 19, 2026 | 172.74 | 176.36 | 176.36 | 179.87 | 170 | 1.9M |
| August 18, 2026 | 168.01 | 166.15 | 166.15 | 168.03 | 164.83 | 462,701 |
| August 17, 2026 | 166.25 | 169.04 | 169.04 | 169.5 | 164.62 | 655,197 |
| August 14, 2026 | 167.49 | 166.83 | 166.83 | 168.02 | 165.05 | 598,127 |
| August 13, 2026 | 167.19 | 167.49 | 167.49 | 168.37 | 161.9 | 762,286 |
| August 12, 2026 | 165.21 | 165.7 | 165.7 | 166.96 | 162.36 | 833,922 |
| August 11, 2026 | 163.41 | 164.77 | 164.77 | 168.2 | 161.02 | 989,273 |
| August 10, 2026 | 163.06 | 163.17 | 163.17 | 166.43 | 160.99 | 770,765 |
| August 07, 2026 | 159.44 | 163.9 | 163.9 | 164.97 | 159.44 | 950,494 |
| August 06, 2026 | 156.21 | 159.44 | 159.44 | 162.37 | 156.09 | 1.21M |
| August 05, 2026 | 150 | 158.59 | 158.59 | 158.95 | 149.94 | 1.28M |
| August 04, 2026 | 146.76 | 149.78 | 149.78 | 149.97 | 142.29 | 1.2M |
| August 03, 2026 | 142.06 | 147.06 | 147.06 | 147.38 | 140.54 | 1.01M |
| July 31, 2026 | 143.81 | 141.01 | 141.01 | 145 | 139.4 | 875,259 |
| July 30, 2026 | 143.67 | 143.6 | 143.6 | 144.18 | 139.98 | 1.03M |
| July 29, 2026 | 144.24 | 141.23 | 141.23 | 149.73 | 140.26 | 1.51M |
| July 28, 2026 | 139.7 | 145.34 | 145.34 | 154 | 137.35 | 2.46M |
| July 27, 2026 | 131.87 | 131.06 | 131.06 | 133.35 | 130.03 | 1.46M |
| July 24, 2026 | 138.13 | 131.96 | 131.96 | 138.13 | 131.82 | 1.36M |
| July 23, 2026 | 144.23 | 137.6 | 137.6 | 148.37 | 132.28 | 2.74M |
| July 22, 2026 | 131.76 | 140.09 | 140.09 | 142.48 | 131.17 | 2.69M |
| July 21, 2026 | 131.95 | 136.99 | 136.99 | 138.07 | 129 | 2.12M |
| July 20, 2026 | 147.35 | 145.49 | 145.49 | 149.38 | 144.35 | 887,483 |
| July 17, 2026 | 147.11 | 147.25 | 147.25 | 149.06 | 143.88 | 912,389 |
| July 16, 2026 | 148.66 | 148.55 | 148.55 | 150.9 | 147.36 | 828,969 |
| July 15, 2026 | 147.69 | 148.06 | 148.06 | 149.14 | 146.25 | 880,899 |
| July 14, 2026 | 143.88 | 147.13 | 147.13 | 147.25 | 142.89 | 523,042 |
| July 13, 2026 | 142.8 | 144.88 | 144.88 | 146.69 | 141.64 | 753,304 |
| July 10, 2026 | 144.35 | 144.24 | 144.24 | 145.19 | 141.84 | 476,012 |
| July 09, 2026 | 137.44 | 143.94 | 143.94 | 144.48 | 136.78 | 667,198 |
| July 08, 2026 | 137.67 | 137.41 | 137.41 | 138.88 | 135.08 | 689,024 |