Regeneron Pharmaceuticals, Inc. (LON:0R2M)
London · Delayed Price · Currency is GBP · Price in USD 589.27
+3.68 (0.63%)
At close: Aug 27, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 576.96 | 576.96 | 569.19 | 569.19 | 568.32 | -1.18% | 64 |
| Jul 23, 2025 | 563.25 | 576.81 | 563.25 | 575.99 | 575.11 | 3.36% | 1,176 |
| Jul 22, 2025 | 545.00 | 562.01 | 544.48 | 557.27 | 556.42 | 1.34% | 1,077 |
| Jul 21, 2025 | 543.60 | 552.99 | 541.55 | 549.91 | 549.07 | 1.03% | 5,408 |
| Jul 18, 2025 | 546.30 | 552.00 | 540.27 | 544.31 | 543.47 | -1.01% | 191 |
| Jul 17, 2025 | 545.00 | 552.76 | 543.55 | 549.85 | 549.01 | -0.21% | 252 |
| Jul 16, 2025 | 550.00 | 555.78 | 548.96 | 551.01 | 550.16 | 0.64% | 137 |
| Jul 15, 2025 | 574.75 | 574.75 | 547.48 | 547.48 | 546.64 | -4.42% | 341 |
| Jul 14, 2025 | 567.74 | 573.00 | 563.60 | 572.80 | 571.93 | 1.44% | 206 |
| Jul 11, 2025 | 556.99 | 565.22 | 551.20 | 564.65 | 563.79 | 0.48% | 224 |
| Jul 10, 2025 | 554.38 | 565.78 | 551.00 | 561.96 | 561.10 | 2.57% | 407 |
| Jul 9, 2025 | 555.15 | 559.08 | 546.35 | 547.88 | 547.04 | -0.34% | 630 |
| Jul 8, 2025 | 538.50 | 559.23 | 537.00 | 549.77 | 548.93 | 2.67% | 160 |
| Jul 7, 2025 | 546.50 | 551.36 | 534.22 | 535.50 | 534.68 | -2.14% | 127 |
| Jul 3, 2025 | 549.97 | 551.00 | 546.00 | 547.19 | 546.35 | -0.24% | 151 |
| Jul 2, 2025 | 533.66 | 551.00 | 532.77 | 548.50 | 547.66 | 1.54% | 3,736 |
| Jul 1, 2025 | 525.00 | 547.27 | 520.95 | 540.16 | 539.33 | 3.63% | 446 |
| Jun 30, 2025 | 516.50 | 524.89 | 516.50 | 521.22 | 520.42 | -0.53% | 155 |
| Jun 27, 2025 | 519.14 | 528.69 | 515.97 | 524.00 | 523.20 | 0.85% | 268 |
| Jun 26, 2025 | 520.81 | 529.74 | 514.65 | 519.60 | 518.81 | 0.29% | 180 |
| Jun 25, 2025 | 522.50 | 522.50 | 516.50 | 518.11 | 517.32 | -1.42% | 142 |
| Jun 24, 2025 | 515.79 | 525.91 | 515.79 | 525.59 | 524.79 | 2.66% | 345 |
| Jun 23, 2025 | 497.13 | 515.30 | 497.13 | 511.96 | 511.17 | 0.11% | 214 |
| Jun 20, 2025 | 513.05 | 522.00 | 507.92 | 511.39 | 510.61 | -0.53% | 300 |
| Jun 18, 2025 | 509.00 | 518.61 | 504.91 | 514.09 | 513.31 | -0.15% | 171 |