Regeneron Pharmaceuticals, Inc. (LON:0R2M)
London · Delayed Price · Currency is GBP · Price in USD 780.86
-5.88 (-0.75%)
At close: Nov 28, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 789.85 | 790.00 | 777.07 | 780.86 | 780.86 | -0.75% | 687 |
| Nov 26, 2025 | 792.84 | 805.00 | 777.27 | 786.74 | 786.74 | 0.51% | 705 |
| Nov 25, 2025 | 763.42 | 782.97 | 758.00 | 782.76 | 782.76 | 3.23% | 490 |
| Nov 24, 2025 | 758.61 | 772.99 | 757.12 | 758.26 | 758.26 | -0.23% | 2,750 |
| Nov 21, 2025 | 739.98 | 760.00 | 731.66 | 760.00 | 760.00 | 2.69% | 317 |
| Nov 20, 2025 | 724.99 | 752.71 | 720.03 | 740.07 | 740.07 | 4.90% | 2,230 |
| Nov 19, 2025 | 722.99 | 730.51 | 704.93 | 705.49 | 704.62 | -2.13% | 1,048 |
| Nov 18, 2025 | 704.41 | 724.47 | 695.00 | 720.84 | 719.95 | 1.56% | 1,202 |
| Nov 17, 2025 | 692.97 | 711.98 | 690.16 | 709.75 | 708.87 | 2.08% | 318 |
| Nov 14, 2025 | 698.93 | 713.00 | 685.82 | 695.28 | 694.42 | -1.17% | 7,022 |
| Nov 13, 2025 | 686.00 | 712.62 | 682.40 | 703.52 | 702.65 | 2.57% | 1,020 |
| Nov 12, 2025 | 673.50 | 690.00 | 666.01 | 685.90 | 685.05 | 2.45% | 307 |
| Nov 11, 2025 | 655.32 | 670.13 | 646.30 | 669.51 | 668.68 | 2.01% | 400 |
| Nov 10, 2025 | 658.00 | 665.79 | 653.42 | 656.31 | 655.49 | 1.16% | 317 |
| Nov 7, 2025 | 649.66 | 662.74 | 641.66 | 648.75 | 647.95 | -0.54% | 270 |
| Nov 6, 2025 | 644.25 | 657.00 | 635.00 | 652.25 | 651.44 | 0.98% | 1,200 |
| Nov 5, 2025 | 631.00 | 645.90 | 628.00 | 645.90 | 645.10 | 2.33% | 633 |
| Nov 4, 2025 | 637.52 | 645.44 | 628.00 | 631.19 | 630.41 | -1.88% | 303 |
| Nov 3, 2025 | 654.12 | 658.00 | 628.10 | 643.31 | 642.51 | -1.05% | 531 |
| Oct 31, 2025 | 654.03 | 659.76 | 642.00 | 650.11 | 649.30 | -0.94% | 287 |
| Oct 30, 2025 | 652.57 | 663.40 | 635.00 | 656.28 | 655.47 | 0.92% | 839 |
| Oct 29, 2025 | 652.18 | 659.98 | 636.99 | 650.32 | 649.51 | 0.92% | 5,249 |
| Oct 28, 2025 | 589.00 | 644.76 | 588.50 | 644.39 | 643.59 | 10.27% | 4,068 |
| Oct 27, 2025 | 584.76 | 587.50 | 576.21 | 584.39 | 583.67 | 1.00% | 1,087 |
| Oct 24, 2025 | 575.96 | 582.64 | 573.00 | 578.60 | 577.88 | 0.85% | 102 |
| Oct 23, 2025 | 585.00 | 589.00 | 573.09 | 573.75 | 573.04 | -1.77% | 1,760 |
| Oct 22, 2025 | 581.24 | 587.83 | 570.00 | 584.06 | 583.34 | 0.41% | 339 |
| Oct 21, 2025 | 578.99 | 591.00 | 573.36 | 581.70 | 580.98 | 0.38% | 248 |
| Oct 20, 2025 | 579.98 | 580.66 | 576.11 | 579.50 | 578.78 | 1.13% | 263 |
| Oct 17, 2025 | 566.90 | 577.21 | 566.50 | 573.02 | 572.31 | 0.79% | 399 |
| Oct 16, 2025 | 585.00 | 588.90 | 568.53 | 568.53 | 567.83 | -0.59% | 383 |
| Oct 15, 2025 | 574.11 | 583.22 | 569.92 | 571.90 | 571.19 | -0.52% | 627 |
| Oct 14, 2025 | 557.47 | 574.86 | 554.79 | 574.86 | 574.15 | 3.61% | 313 |
| Oct 13, 2025 | 560.21 | 570.00 | 541.00 | 554.85 | 554.16 | -0.30% | 1,765 |
| Oct 10, 2025 | 571.00 | 577.00 | 556.50 | 556.50 | 555.81 | -2.16% | 1,327 |
| Oct 9, 2025 | 566.59 | 574.31 | 564.31 | 568.78 | 568.07 | -2.99% | 499 |
| Oct 8, 2025 | 600.00 | 600.00 | 579.84 | 586.30 | 585.57 | 0.76% | 445 |
| Oct 7, 2025 | 588.00 | 592.00 | 579.00 | 581.90 | 581.18 | -1.21% | 651 |
| Oct 6, 2025 | 605.97 | 608.06 | 586.61 | 589.00 | 588.27 | -2.67% | 577 |
| Oct 3, 2025 | 600.04 | 618.23 | 598.51 | 605.14 | 604.39 | 0.96% | 550 |
| Oct 2, 2025 | 600.65 | 604.91 | 597.00 | 599.41 | 598.66 | -1.16% | 497 |
| Oct 1, 2025 | 562.27 | 615.00 | 561.36 | 606.45 | 605.70 | 6.33% | 1,519 |
| Sep 30, 2025 | 562.25 | 572.30 | 555.16 | 570.34 | 569.63 | 1.88% | 278 |
| Sep 29, 2025 | 559.59 | 565.00 | 558.21 | 559.80 | 559.10 | 0.07% | 121 |
| Sep 26, 2025 | 564.00 | 564.00 | 551.64 | 559.39 | 558.70 | 0.57% | 357 |
| Sep 25, 2025 | 578.00 | 579.79 | 549.50 | 556.22 | 555.53 | -3.01% | 1,246 |
| Sep 24, 2025 | 566.00 | 575.78 | 566.00 | 573.50 | 572.79 | 1.05% | 378 |
| Sep 23, 2025 | 580.00 | 585.00 | 566.44 | 567.57 | 566.86 | -4.61% | 743 |
| Sep 22, 2025 | 592.38 | 596.87 | 589.13 | 594.99 | 594.25 | -0.08% | 342 |
| Sep 19, 2025 | 602.25 | 604.50 | 591.68 | 595.46 | 594.72 | -0.04% | 450 |