Regeneron Pharmaceuticals, Inc. (LON:0R2M)
London · Delayed Price · Currency is GBP · Price in USD 605.14
+5.74 (0.96%)
At close: Oct 3, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 600.04 | 618.23 | 598.51 | 605.14 | 605.14 | 0.96% | 550 |
| Oct 2, 2025 | 600.65 | 604.91 | 597.00 | 599.41 | 599.41 | -1.16% | 497 |
| Oct 1, 2025 | 562.27 | 615.00 | 561.36 | 606.45 | 606.45 | 6.33% | 1,519 |
| Sep 30, 2025 | 562.25 | 572.30 | 555.16 | 570.34 | 570.34 | 1.88% | 278 |
| Sep 29, 2025 | 559.59 | 565.00 | 558.21 | 559.80 | 559.80 | 0.07% | 121 |
| Sep 26, 2025 | 564.00 | 564.00 | 551.64 | 559.39 | 559.39 | 0.57% | 357 |
| Sep 25, 2025 | 578.00 | 579.79 | 549.50 | 556.22 | 556.22 | -3.01% | 1,246 |
| Sep 24, 2025 | 566.00 | 575.78 | 566.00 | 573.50 | 573.50 | 1.05% | 378 |
| Sep 23, 2025 | 580.00 | 585.00 | 566.44 | 567.57 | 567.57 | -4.61% | 743 |
| Sep 22, 2025 | 592.38 | 596.87 | 589.13 | 594.99 | 594.99 | -0.08% | 342 |
| Sep 19, 2025 | 602.25 | 604.50 | 591.68 | 595.46 | 595.46 | -0.04% | 450 |
| Sep 18, 2025 | 590.17 | 598.10 | 585.10 | 595.72 | 595.72 | 1.47% | 482 |
| Sep 17, 2025 | 574.32 | 587.11 | 574.32 | 587.11 | 587.11 | 2.15% | 511 |
| Sep 16, 2025 | 575.98 | 579.39 | 567.40 | 574.77 | 574.77 | 0.89% | 211 |
| Sep 15, 2025 | 558.54 | 571.89 | 558.54 | 569.71 | 569.71 | 1.28% | 254 |
| Sep 12, 2025 | 566.00 | 570.00 | 560.92 | 562.50 | 562.50 | -1.03% | 228 |
| Sep 11, 2025 | 552.00 | 569.64 | 552.00 | 568.33 | 568.33 | 2.38% | 73 |
| Sep 10, 2025 | 556.22 | 559.25 | 553.20 | 555.13 | 555.13 | -0.31% | 43 |
| Sep 9, 2025 | 557.00 | 560.40 | 555.42 | 556.83 | 556.83 | 0.51% | 335 |
| Sep 8, 2025 | 576.50 | 577.00 | 554.01 | 554.01 | 554.01 | -2.63% | 1,833 |
| Sep 5, 2025 | 568.50 | 577.00 | 563.95 | 568.97 | 568.97 | 0.53% | 529 |
| Sep 4, 2025 | 567.89 | 582.50 | 559.07 | 565.96 | 565.96 | -0.54% | 469 |
| Sep 3, 2025 | 579.75 | 587.67 | 568.89 | 569.02 | 569.02 | -1.06% | 11,529 |
| Sep 2, 2025 | 580.60 | 586.96 | 570.31 | 575.10 | 575.10 | -0.80% | 635 |
| Aug 29, 2025 | 575.13 | 582.29 | 575.00 | 579.75 | 579.75 | 0.64% | 316 |
| Aug 28, 2025 | 586.43 | 588.43 | 576.04 | 576.04 | 576.04 | -2.25% | 1,157 |
| Aug 27, 2025 | 590.00 | 596.66 | 585.53 | 589.27 | 589.27 | 0.63% | 229 |
| Aug 26, 2025 | 576.00 | 585.85 | 567.29 | 585.59 | 585.59 | 2.12% | 1,623 |
| Aug 25, 2025 | 595.00 | 596.00 | 573.41 | 573.42 | 573.42 | -3.20% | 306 |
| Aug 22, 2025 | 602.35 | 610.16 | 591.54 | 592.36 | 592.36 | -1.43% | 1,009 |
| Aug 21, 2025 | 587.46 | 605.00 | 582.91 | 600.96 | 600.96 | 1.87% | 506 |
| Aug 20, 2025 | 570.01 | 595.25 | 565.00 | 589.93 | 589.93 | 2.50% | 1,592 |
| Aug 19, 2025 | 575.22 | 581.22 | 573.50 | 575.56 | 575.56 | -0.53% | 814 |
| Aug 18, 2025 | 582.01 | 586.00 | 575.90 | 578.64 | 578.64 | 0.47% | 6,067 |
| Aug 15, 2025 | 571.29 | 584.00 | 571.07 | 575.96 | 575.08 | 1.05% | 1,018 |
| Aug 14, 2025 | 561.57 | 572.72 | 549.07 | 569.98 | 569.11 | 2.16% | 3,011 |
| Aug 13, 2025 | 558.35 | 565.00 | 553.06 | 557.93 | 557.08 | 0.42% | 2,136 |
| Aug 12, 2025 | 547.75 | 562.37 | 547.00 | 555.58 | 554.73 | 0.71% | 1,619 |
| Aug 11, 2025 | 558.00 | 570.96 | 551.69 | 551.69 | 550.85 | -2.32% | 405 |
| Aug 8, 2025 | 567.79 | 567.79 | 555.55 | 564.78 | 563.92 | 0.14% | 433 |
| Aug 7, 2025 | 555.50 | 565.19 | 554.99 | 563.97 | 563.11 | 2.16% | 1,487 |
| Aug 6, 2025 | 568.38 | 569.47 | 551.54 | 552.07 | 551.22 | -3.53% | 594 |
| Aug 5, 2025 | 567.99 | 579.51 | 567.99 | 572.28 | 571.41 | 1.05% | 577 |
| Aug 4, 2025 | 562.00 | 575.16 | 562.00 | 566.36 | 565.50 | 3.72% | 468 |
| Aug 1, 2025 | 550.00 | 590.35 | 543.21 | 546.04 | 545.21 | -0.41% | 807 |
| Jul 31, 2025 | 550.76 | 558.31 | 547.29 | 548.31 | 547.47 | -2.06% | 683 |
| Jul 30, 2025 | 558.14 | 568.00 | 549.00 | 559.83 | 558.98 | 0.55% | 251 |
| Jul 29, 2025 | 556.00 | 559.80 | 550.00 | 556.78 | 555.93 | -1.67% | 45,171 |
| Jul 28, 2025 | 559.97 | 567.75 | 559.57 | 566.25 | 565.39 | 1.19% | 97 |
| Jul 25, 2025 | 565.14 | 565.41 | 557.24 | 559.61 | 558.76 | -1.68% | 282 |