Repligen Corporation (RGEN) NASDAQ

121.13

-1.97(-1.60%)

Updated at June 02 04:00PM

Currency In USD

RGEN Historical Return

If you invested $1000 in Repligen Corporation (RGEN) 10 years ago, it would be worth $4,880.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $689.81, while $1000 invested 1 year ago would be worth $973.71. This corresponds to total returns of 388.03%, -31.02%, -2.63%, respectively, with annualized returns of 17.17%, -7.15%, -2.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RGEN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	122.18	121.13	121.13	122.41	119.21	754,848
June 01, 2026	122.58	123.1	123.1	124.01	118.52	687,627
May 29, 2026	122.82	123.95	123.95	125.6	121.81	925,602
May 28, 2026	113.17	122.73	122.73	126.68	113.04	1.6M
May 27, 2026	115.15	113.17	113.17	118.2	112	1.13M
May 26, 2026	116.61	115.19	115.19	117	112.41	799,915
May 22, 2026	113.5	115.06	115.06	116	112.37	722,881
May 21, 2026	110.9	113.37	113.37	114.83	109.38	1.04M
May 20, 2026	109	111.74	111.74	111.88	103.63	1.16M
May 19, 2026	105	108.52	108.52	110.1	103.5	2.22M
May 18, 2026	103.7	104.2	104.2	106.38	102.48	1.56M
May 15, 2026	104.46	102.87	102.87	107.75	102.55	2.31M
May 14, 2026	107.03	103.38	103.38	107.75	100.99	2.03M
May 13, 2026	113.67	107.03	107.03	115.4	106.92	1.68M
May 12, 2026	116.29	113.6	113.6	119.01	113.3	1.45M
May 11, 2026	124.18	115.91	115.91	124.72	115.6	1.28M
May 08, 2026	125.83	123.46	123.46	126.83	121.26	995,226
May 07, 2026	127.05	126.43	126.43	127.69	123.84	935,806
May 06, 2026	129.32	125.76	125.76	131.53	125.21	1.63M
May 05, 2026	121.24	125.61	125.61	128.31	120.62	2.09M
May 04, 2026	116.05	118.21	118.21	120.18	116.05	1.29M
May 01, 2026	118.76	117.2	117.2	119.07	115.28	751,851
April 30, 2026	114.08	118.31	118.31	118.42	112.97	1.82M
April 29, 2026	116.33	113.11	113.11	117.65	110.58	858,976
April 28, 2026	118.28	117.43	117.43	118.79	114.85	731,962
April 27, 2026	117.56	118.29	118.29	119.47	116.97	907,447
April 24, 2026	115.15	117.6	117.6	118.32	111.45	1.23M
April 23, 2026	121.18	114.06	114.06	122.05	109.5	2.17M
April 22, 2026	134.08	124.4	124.4	134.94	123.89	1.01M
April 21, 2026	133.04	132.74	132.74	141.46	131.3	1.11M
April 20, 2026	130.82	131.99	131.99	133.95	129.05	678,479
April 17, 2026	131.31	131.21	131.21	134.23	130.29	1.12M
April 16, 2026	131.81	127.09	127.09	132.05	125.84	701,933
April 15, 2026	132.06	131.93	131.93	133.55	131.3	850,440
April 14, 2026	124.11	131.03	131.03	131.38	123.83	1.22M
April 13, 2026	119.42	122.59	122.59	122.97	118.74	758,123
April 10, 2026	120.62	120.1	120.1	121.78	118.76	532,309
April 09, 2026	118.41	119.78	119.78	121	115.45	609,327
April 08, 2026	120.81	119.77	119.77	122.89	118.56	758,362
April 07, 2026	116.97	115.29	115.29	117.11	113.7	654,314
April 06, 2026	117.23	116.95	116.95	118	114.97	609,863
April 02, 2026	114.2	117.78	117.78	121.71	114.2	797,297
April 01, 2026	118.54	118.32	118.32	120.9	117.83	1.12M
March 31, 2026	112.32	117.82	117.82	118.03	112.32	1.29M
March 30, 2026	111.38	111.49	111.49	113.27	110.5	654,009
March 27, 2026	113.31	110.12	110.12	114.41	109.66	820,894
March 26, 2026	112.66	114.42	114.42	117.37	112.66	731,063
March 25, 2026	117.93	114.32	114.32	119.9	111.92	1.48M
March 24, 2026	114.79	116.3	116.3	117.74	113.66	403,004
March 23, 2026	118.6	116.35	116.35	122	116.23	819,859
March 20, 2026	116.89	113.88	113.88	117.8	113.63	911,815
March 19, 2026	115.83	117.61	117.61	119.59	115.83	645,577
March 18, 2026	117.48	117.59	117.59	118.91	116.21	809,926
March 17, 2026	117.14	119.27	119.27	122.62	116.9	1.3M
March 16, 2026	115.32	115.11	115.11	117.22	113.5	923,796
March 13, 2026	114.5	114.2	114.2	116.01	112.83	1.1M
March 12, 2026	117.25	113.76	113.76	118.76	112.47	1.42M
March 11, 2026	120.66	119.23	119.23	122.95	118.54	1.1M
March 10, 2026	128.2	121.79	121.79	129	121.54	1.16M
March 09, 2026	118.06	127.89	127.89	128.14	118.06	1.12M