Regeneron Pharmaceuticals, Inc. (RGO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | - |
| Jul 03, 2024 | 976.00 | 976.00 | 936.60 | 936.60 | 936.60 | 29 |
| Jul 02, 2024 | 981.60 | 981.60 | 981.60 | 981.60 | 981.60 | - |
| Jul 01, 2024 | 995.00 | 995.00 | 975.20 | 975.20 | 975.20 | 26 |
| Jun 28, 2024 | 976.60 | 976.60 | 976.60 | 976.60 | 976.60 | - |
| Jun 27, 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| Jun 26, 2024 | 997.20 | 1,007.50 | 986.80 | 1,006.50 | 1,006.50 | 42 |
| Jun 25, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
| Jun 24, 2024 | 984.60 | 984.60 | 984.60 | 984.60 | 984.60 | - |
| Jun 21, 2024 | 968.80 | 987.60 | 968.80 | 987.60 | 987.60 | 1 |
| Jun 20, 2024 | 966.20 | 980.00 | 966.20 | 968.40 | 968.40 | 22 |
| Jun 19, 2024 | 964.40 | 964.40 | 963.80 | 963.80 | 963.80 | 5 |
| Jun 18, 2024 | 969.60 | 969.60 | 969.60 | 969.60 | 969.60 | - |
| Jun 17, 2024 | 967.80 | 985.00 | 960.80 | 975.80 | 975.80 | 11 |
| Jun 14, 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
| Jun 13, 2024 | 947.20 | 956.00 | 947.20 | 956.00 | 956.00 | 8 |
| Jun 12, 2024 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | - |
| Jun 11, 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
| Jun 10, 2024 | 928.00 | 928.00 | 924.80 | 924.80 | 924.80 | - |
| Jun 07, 2024 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | - |
| Jun 06, 2024 | 918.20 | 918.20 | 918.20 | 918.20 | 918.20 | - |
| Jun 05, 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1 |
| Jun 04, 2024 | 903.20 | 915.00 | 903.20 | 912.60 | 912.60 | 1 |
| Jun 03, 2024 | 900.20 | 909.20 | 900.20 | 909.20 | 909.20 | 5 |
| May 31, 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
| May 30, 2024 | 882.20 | 882.20 | 881.20 | 881.20 | 881.20 | - |
| May 29, 2024 | 888.20 | 895.00 | 888.20 | 895.00 | 895.00 | 4 |
| May 28, 2024 | 901.20 | 901.20 | 901.20 | 901.20 | 901.20 | - |
| May 27, 2024 | 910.80 | 910.80 | 904.60 | 904.60 | 904.60 | 1 |
| May 24, 2024 | 902.00 | 910.80 | 902.00 | 910.80 | 910.80 | 1 |
| May 23, 2024 | 904.40 | 916.80 | 904.40 | 916.80 | 916.80 | 21 |
| May 22, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| May 21, 2024 | 902.60 | 902.60 | 901.20 | 901.20 | 901.20 | - |
| May 20, 2024 | 909.00 | 909.00 | 899.20 | 899.20 | 899.20 | 2 |
| May 17, 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
| May 16, 2024 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | 2 |
| May 15, 2024 | 904.80 | 904.80 | 904.20 | 904.20 | 904.20 | 24 |
| May 14, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| May 13, 2024 | 900.40 | 902.00 | 900.40 | 902.00 | 902.00 | 2 |
| May 10, 2024 | 896.80 | 896.80 | 896.20 | 896.20 | 896.20 | - |
| May 09, 2024 | 886.00 | 886.00 | 881.80 | 881.80 | 881.80 | - |
| May 08, 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
| May 07, 2024 | 886.20 | 897.20 | 886.20 | 897.20 | 897.20 | 1 |
| May 06, 2024 | 884.40 | 895.40 | 883.00 | 883.00 | 883.00 | 21 |
| May 03, 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.40 | - |
| May 02, 2024 | 834.20 | 852.00 | 829.00 | 852.00 | 852.00 | 35 |
| Apr 30, 2024 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | - |
| Apr 29, 2024 | 820.40 | 820.40 | 818.80 | 818.80 | 818.80 | 8 |
| Apr 26, 2024 | 827.00 | 827.00 | 822.80 | 822.80 | 822.80 | 2 |
| Apr 25, 2024 | 843.20 | 843.20 | 819.40 | 819.40 | 819.40 | 1 |
| Apr 24, 2024 | 839.20 | 850.80 | 839.20 | 850.80 | 850.80 | - |
| Apr 23, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Apr 22, 2024 | 837.20 | 853.60 | 837.20 | 853.60 | 853.60 | 7 |
| Apr 19, 2024 | 830.60 | 854.20 | 830.60 | 836.00 | 836.00 | 20 |
| Apr 18, 2024 | 840.80 | 844.00 | 840.80 | 844.00 | 844.00 | 2 |
| Apr 17, 2024 | 832.00 | 834.00 | 831.00 | 834.00 | 834.00 | 20 |
| Apr 16, 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 840.20 | - |
| Apr 15, 2024 | 846.40 | 855.40 | 846.40 | 855.40 | 855.40 | 1 |
| Apr 12, 2024 | 857.60 | 857.60 | 851.40 | 851.40 | 851.40 | 2 |
| Apr 11, 2024 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
| Apr 10, 2024 | 864.80 | 865.00 | 864.80 | 865.00 | 865.00 | 2 |
| Apr 09, 2024 | 858.80 | 862.60 | 858.80 | 862.60 | 862.60 | - |
| Apr 08, 2024 | 863.60 | 865.00 | 862.00 | 865.00 | 865.00 | 112 |
| Apr 05, 2024 | 860.60 | 860.60 | 860.40 | 860.40 | 860.40 | 7 |
| Apr 04, 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
| Apr 03, 2024 | 878.80 | 884.20 | 878.80 | 884.20 | 884.20 | - |
| Apr 02, 2024 | 897.40 | 898.20 | 886.20 | 886.20 | 886.20 | 8 |
| Mar 28, 2024 | 890.00 | 891.50 | 890.00 | 891.50 | 891.50 | - |
| Mar 27, 2024 | 887.50 | 888.50 | 886.50 | 886.50 | 886.50 | 19 |
| Mar 26, 2024 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | 2 |
| Mar 25, 2024 | 889.50 | 889.50 | 876.50 | 876.50 | 876.50 | 18 |
| Mar 22, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Mar 21, 2024 | 881.50 | 884.50 | 881.50 | 884.50 | 884.50 | 20 |
| Mar 20, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Mar 19, 2024 | 880.00 | 880.50 | 880.00 | 880.50 | 880.50 | - |
| Mar 18, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Mar 15, 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
| Mar 14, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Mar 13, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - |
| Mar 12, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Mar 11, 2024 | 879.00 | 884.50 | 878.50 | 884.50 | 884.50 | 1 |
| Mar 08, 2024 | 884.50 | 894.50 | 884.50 | 886.50 | 886.50 | 24 |
| Mar 07, 2024 | 891.00 | 897.00 | 890.50 | 892.00 | 892.00 | 2 |
| Mar 06, 2024 | 884.00 | 894.00 | 884.00 | 894.00 | 894.00 | 22 |
| Mar 05, 2024 | 887.50 | 888.50 | 887.50 | 888.50 | 888.50 | - |
| Mar 04, 2024 | 899.00 | 899.50 | 895.00 | 895.00 | 895.00 | 2 |
| Mar 01, 2024 | 890.00 | 890.50 | 889.50 | 890.50 | 890.50 | 35 |
| Feb 29, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Feb 28, 2024 | 911.50 | 920.00 | 911.50 | 920.00 | 920.00 | 11 |
| Feb 27, 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
| Feb 26, 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | - |
| Feb 23, 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | - |
| Feb 22, 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | - |
| Feb 21, 2024 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | - |
| Feb 20, 2024 | 880.50 | 880.50 | 880.00 | 880.00 | 880.00 | 6 |
| Feb 19, 2024 | 876.50 | 878.00 | 876.50 | 878.00 | 878.00 | 3 |
| Feb 16, 2024 | 881.00 | 883.50 | 881.00 | 883.50 | 883.50 | 10 |
| Feb 15, 2024 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 11 |
| Feb 14, 2024 | 875.00 | 888.50 | 873.50 | 878.00 | 878.00 | 10 |
| Feb 13, 2024 | 873.50 | 880.00 | 873.50 | 880.00 | 880.00 | 3 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.