Regeneron Pharmaceuticals, Inc. (0R2M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:30PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,035.89 | 1,040.52 | 1,025.00 | 1,034.13 | 1,034.13 | 142 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1,052.00 | 1,052.00 | 1,012.50 | 1,020.63 | 1,020.63 | 361 |
| 02 Jul 2024 | 1,055.38 | 1,058.00 | 1,031.27 | 1,039.46 | 1,039.46 | 465 |
| 01 Jul 2024 | 1,054.39 | 1,068.69 | 1,041.38 | 1,051.58 | 1,051.58 | 189 |
| 28 Jun 2024 | 1,051.41 | 1,055.45 | 1,042.39 | 1,053.31 | 1,053.31 | 360 |
| 27 Jun 2024 | 1,071.22 | 1,075.00 | 1,052.65 | 1,052.65 | 1,052.65 | 544 |
| 26 Jun 2024 | 1,069.28 | 1,071.95 | 1,048.00 | 1,066.48 | 1,066.48 | 750 |
| 25 Jun 2024 | 1,063.89 | 1,080.81 | 1,063.89 | 1,073.00 | 1,073.00 | 24,787 |
| 24 Jun 2024 | 1,054.33 | 1,068.31 | 1,051.46 | 1,061.63 | 1,061.63 | 204 |
| 21 Jun 2024 | 1,050.31 | 1,054.88 | 1,043.37 | 1,052.99 | 1,052.99 | 261 |
| 20 Jun 2024 | 1,036.03 | 1,041.92 | 1,028.00 | 1,041.92 | 1,041.92 | 2,831 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1,045.37 | 1,052.41 | 1,043.21 | 1,045.99 | 1,045.99 | 14,288 |
| 17 Jun 2024 | 1,030.71 | 1,049.77 | 1,030.71 | 1,049.77 | 1,049.77 | 218 |
| 14 Jun 2024 | 1,033.25 | 1,040.69 | 1,029.34 | 1,034.80 | 1,034.80 | 221 |
| 13 Jun 2024 | 1,019.50 | 1,030.60 | 1,018.28 | 1,021.36 | 1,021.36 | 1,058 |
| 12 Jun 2024 | 1,010.54 | 1,021.99 | 1,008.00 | 1,018.98 | 1,018.98 | 844 |
| 11 Jun 2024 | 998.08 | 1,013.20 | 998.08 | 1,012.34 | 1,012.34 | 329 |
| 10 Jun 2024 | 995.55 | 999.99 | 992.40 | 997.78 | 997.78 | 241 |
| 07 Jun 2024 | 998.74 | 1,005.20 | 994.47 | 1,005.20 | 1,005.20 | 38 |
| 06 Jun 2024 | 1,005.19 | 1,015.85 | 1,000.07 | 1,000.07 | 1,000.07 | 369 |
| 05 Jun 2024 | 996.36 | 1,014.00 | 991.00 | 1,012.89 | 1,012.89 | 143 |
| 04 Jun 2024 | 990.29 | 998.50 | 986.64 | 995.25 | 995.25 | 99 |
| 03 Jun 2024 | 980.01 | 1,001.00 | 975.88 | 992.95 | 992.95 | 826 |
| 31 May 2024 | 953.80 | 980.59 | 953.80 | 970.46 | 970.46 | 66 |
| 30 May 2024 | 962.25 | 965.47 | 952.13 | 963.47 | 963.47 | 367 |
| 29 May 2024 | 960.59 | 972.28 | 959.42 | 961.25 | 961.25 | 151 |
| 28 May 2024 | 977.93 | 978.13 | 966.78 | 970.09 | 970.09 | 245 |
| 24 May 2024 | 990.50 | 994.51 | 984.22 | 991.14 | 991.14 | 320 |
| 23 May 2024 | 989.49 | 990.72 | 975.69 | 984.99 | 984.99 | 153 |
| 22 May 2024 | 990.43 | 997.96 | 985.26 | 985.60 | 985.60 | 1,340 |
| 21 May 2024 | 985.00 | 995.80 | 982.51 | 992.01 | 992.01 | 161 |
| 20 May 2024 | 979.55 | 984.93 | 977.99 | 982.53 | 982.53 | 173 |
| 17 May 2024 | 965.00 | 979.49 | 960.00 | 979.49 | 979.49 | 278 |
| 16 May 2024 | 977.22 | 977.46 | 970.81 | 970.81 | 970.81 | 41 |
| 15 May 2024 | 988.00 | 988.55 | 966.22 | 966.22 | 966.22 | 131 |
| 14 May 2024 | 980.49 | 980.97 | 971.43 | 979.09 | 979.09 | 68 |
| 13 May 2024 | 974.04 | 982.89 | 973.16 | 974.60 | 974.60 | 640 |
| 10 May 2024 | 969.94 | 979.34 | 966.00 | 974.86 | 974.86 | 236 |
| 09 May 2024 | 959.09 | 969.22 | 957.00 | 968.66 | 968.66 | 152 |
| 08 May 2024 | 968.69 | 971.71 | 954.49 | 956.15 | 956.15 | 261 |
| 07 May 2024 | 962.67 | 965.07 | 956.97 | 961.72 | 961.72 | 141 |
| 03 May 2024 | 933.64 | 944.53 | 925.00 | 940.52 | 940.52 | 117 |
| 02 May 2024 | 905.00 | 922.57 | 897.58 | 922.57 | 922.57 | 454 |
| 01 May 2024 | 894.99 | 901.12 | 887.97 | 897.37 | 897.37 | 247 |
| 30 Apr 2024 | 894.53 | 895.50 | 885.00 | 894.03 | 894.03 | 92 |
| 29 Apr 2024 | 888.28 | 895.88 | 887.19 | 892.94 | 892.94 | 277 |
| 26 Apr 2024 | 882.06 | 890.91 | 875.30 | 882.86 | 882.86 | 25,555 |
| 25 Apr 2024 | 917.00 | 917.00 | 877.50 | 899.41 | 899.41 | 302 |
| 24 Apr 2024 | 903.89 | 915.90 | 903.89 | 912.27 | 912.27 | 90 |
| 23 Apr 2024 | 905.21 | 910.64 | 900.19 | 908.38 | 908.38 | 116 |
| 22 Apr 2024 | 901.03 | 907.71 | 896.59 | 907.50 | 907.50 | 276 |
| 19 Apr 2024 | 919.20 | 919.20 | 891.46 | 894.01 | 894.01 | 786 |
| 18 Apr 2024 | 907.13 | 907.17 | 893.45 | 897.29 | 897.29 | 239 |
| 17 Apr 2024 | 892.45 | 911.00 | 892.45 | 908.43 | 908.43 | 256 |
| 16 Apr 2024 | 895.10 | 900.80 | 890.41 | 895.28 | 895.28 | 167 |
| 15 Apr 2024 | 912.70 | 920.90 | 898.75 | 898.79 | 898.79 | 333 |
| 12 Apr 2024 | 911.55 | 914.99 | 899.38 | 903.92 | 903.92 | 364 |
| 11 Apr 2024 | 930.61 | 930.61 | 907.88 | 924.14 | 924.14 | 379 |
| 10 Apr 2024 | 936.02 | 936.71 | 923.88 | 933.33 | 933.33 | 118 |
| 09 Apr 2024 | 940.01 | 948.51 | 938.48 | 940.25 | 940.25 | 41,216 |
| 08 Apr 2024 | 941.78 | 941.97 | 935.65 | 941.23 | 941.23 | 164 |
| 05 Apr 2024 | 937.02 | 949.01 | 933.67 | 946.60 | 946.60 | 622 |
| 04 Apr 2024 | 961.39 | 963.00 | 952.59 | 953.17 | 953.17 | 449 |
| 03 Apr 2024 | 954.68 | 961.77 | 954.68 | 955.95 | 955.95 | 290 |
| 02 Apr 2024 | 958.75 | 959.96 | 951.17 | 951.17 | 951.17 | 590 |
| 28 Mar 2024 | 969.04 | 970.94 | 959.63 | 966.21 | 966.21 | 210 |
| 27 Mar 2024 | 965.33 | 975.68 | 963.84 | 964.99 | 964.99 | 163 |
| 26 Mar 2024 | 963.07 | 967.24 | 958.16 | 964.45 | 964.45 | 495 |
| 25 Mar 2024 | 953.09 | 963.59 | 951.79 | 959.00 | 959.00 | 326 |
| 22 Mar 2024 | 972.48 | 975.06 | 967.00 | 970.37 | 970.37 | 663 |
| 21 Mar 2024 | 974.42 | 979.34 | 969.85 | 977.43 | 977.43 | 602 |
| 20 Mar 2024 | 957.23 | 965.49 | 948.00 | 963.22 | 963.22 | 186 |
| 19 Mar 2024 | 961.06 | 969.26 | 959.48 | 960.92 | 960.92 | 92 |
| 18 Mar 2024 | 968.63 | 974.95 | 962.20 | 963.14 | 963.14 | 331 |
| 15 Mar 2024 | 956.27 | 966.57 | 954.24 | 957.10 | 957.10 | 116 |
| 14 Mar 2024 | 960.08 | 969.13 | 951.25 | 953.90 | 953.90 | 580 |
| 13 Mar 2024 | 978.77 | 979.55 | 967.72 | 968.15 | 968.15 | 211 |
| 12 Mar 2024 | 961.00 | 975.81 | 961.00 | 965.83 | 965.83 | 79 |
| 11 Mar 2024 | 971.45 | 980.53 | 960.48 | 963.52 | 963.52 | 1,237 |
| 08 Mar 2024 | 973.29 | 974.38 | 964.02 | 973.07 | 973.07 | 52 |
| 07 Mar 2024 | 971.13 | 977.57 | 970.03 | 974.79 | 974.79 | 99 |
| 06 Mar 2024 | 958.96 | 974.25 | 956.99 | 971.40 | 971.40 | 225 |
| 05 Mar 2024 | 974.99 | 974.99 | 955.07 | 963.99 | 963.99 | 247 |
| 04 Mar 2024 | 985.29 | 987.85 | 966.80 | 970.52 | 970.52 | 78 |
| 01 Mar 2024 | 969.55 | 988.32 | 965.10 | 984.92 | 984.92 | 847 |
| 29 Feb 2024 | 985.94 | 991.69 | 971.33 | 975.12 | 975.12 | 292 |
| 28 Feb 2024 | 993.49 | 998.57 | 988.50 | 990.88 | 990.88 | 314 |
| 27 Feb 2024 | 988.21 | 993.60 | 977.00 | 992.45 | 992.45 | 29 |
| 26 Feb 2024 | 982.99 | 992.33 | 975.29 | 992.33 | 992.33 | 291 |
| 23 Feb 2024 | 965.33 | 985.42 | 965.33 | 976.03 | 976.03 | 91 |
| 22 Feb 2024 | 956.25 | 969.00 | 949.26 | 969.00 | 969.00 | 406 |
| 21 Feb 2024 | 948.62 | 957.75 | 946.30 | 949.51 | 949.51 | 338 |
| 20 Feb 2024 | 950.00 | 963.81 | 944.97 | 944.98 | 944.98 | 244 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 954.73 | 956.50 | 949.00 | 955.47 | 955.47 | 431 |
| 15 Feb 2024 | 949.01 | 958.43 | 948.00 | 956.99 | 956.99 | 254 |
| 14 Feb 2024 | 940.48 | 949.92 | 936.67 | 941.08 | 941.08 | 328 |
| 13 Feb 2024 | 941.61 | 949.22 | 938.62 | 938.62 | 938.62 | 83 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.