Regeneron Pharmaceuticals, Inc. (RGO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:44AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 997.20 | 1,007.50 | 997.20 | 1,007.50 | 1,007.50 | 25 |
| 25 Jun 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
| 24 Jun 2024 | 984.60 | 984.60 | 984.60 | 984.60 | 984.60 | - |
| 21 Jun 2024 | 968.80 | 987.60 | 968.80 | 987.60 | 987.60 | 1 |
| 20 Jun 2024 | 966.20 | 980.00 | 966.20 | 968.40 | 968.40 | 22 |
| 19 Jun 2024 | 964.40 | 964.40 | 963.80 | 963.80 | 963.80 | 5 |
| 18 Jun 2024 | 969.60 | 969.60 | 969.60 | 969.60 | 969.60 | - |
| 17 Jun 2024 | 967.80 | 985.00 | 960.80 | 975.80 | 975.80 | 11 |
| 14 Jun 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
| 13 Jun 2024 | 947.20 | 956.00 | 947.20 | 956.00 | 956.00 | 8 |
| 12 Jun 2024 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | - |
| 11 Jun 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
| 10 Jun 2024 | 928.00 | 928.00 | 924.80 | 924.80 | 924.80 | - |
| 07 Jun 2024 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | - |
| 06 Jun 2024 | 918.20 | 918.20 | 918.20 | 918.20 | 918.20 | - |
| 05 Jun 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1 |
| 04 Jun 2024 | 903.20 | 915.00 | 903.20 | 912.60 | 912.60 | 1 |
| 03 Jun 2024 | 900.20 | 909.20 | 900.20 | 909.20 | 909.20 | 5 |
| 31 May 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
| 30 May 2024 | 882.20 | 882.20 | 881.20 | 881.20 | 881.20 | - |
| 29 May 2024 | 888.20 | 895.00 | 888.20 | 895.00 | 895.00 | 4 |
| 28 May 2024 | 901.20 | 901.20 | 901.20 | 901.20 | 901.20 | - |
| 27 May 2024 | 910.80 | 910.80 | 904.60 | 904.60 | 904.60 | 1 |
| 24 May 2024 | 902.00 | 910.80 | 902.00 | 910.80 | 910.80 | 1 |
| 23 May 2024 | 904.40 | 916.80 | 904.40 | 916.80 | 916.80 | 21 |
| 22 May 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 21 May 2024 | 902.60 | 902.60 | 901.20 | 901.20 | 901.20 | - |
| 20 May 2024 | 909.00 | 909.00 | 899.20 | 899.20 | 899.20 | 2 |
| 17 May 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
| 16 May 2024 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | 2 |
| 15 May 2024 | 904.80 | 904.80 | 904.20 | 904.20 | 904.20 | 24 |
| 14 May 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 13 May 2024 | 900.40 | 902.00 | 900.40 | 902.00 | 902.00 | 2 |
| 10 May 2024 | 896.80 | 896.80 | 896.20 | 896.20 | 896.20 | - |
| 09 May 2024 | 886.00 | 886.00 | 881.80 | 881.80 | 881.80 | - |
| 08 May 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
| 07 May 2024 | 886.20 | 897.20 | 886.20 | 897.20 | 897.20 | 1 |
| 06 May 2024 | 884.40 | 895.40 | 883.00 | 883.00 | 883.00 | 21 |
| 03 May 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.40 | - |
| 02 May 2024 | 834.20 | 852.00 | 829.00 | 852.00 | 852.00 | 35 |
| 30 Apr 2024 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | - |
| 29 Apr 2024 | 820.40 | 820.40 | 818.80 | 818.80 | 818.80 | 8 |
| 26 Apr 2024 | 827.00 | 827.00 | 822.80 | 822.80 | 822.80 | 2 |
| 25 Apr 2024 | 843.20 | 843.20 | 819.40 | 819.40 | 819.40 | 1 |
| 24 Apr 2024 | 839.20 | 850.80 | 839.20 | 850.80 | 850.80 | - |
| 23 Apr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 22 Apr 2024 | 837.20 | 853.60 | 837.20 | 853.60 | 853.60 | 7 |
| 19 Apr 2024 | 830.60 | 854.20 | 830.60 | 836.00 | 836.00 | 20 |
| 18 Apr 2024 | 840.80 | 844.00 | 840.80 | 844.00 | 844.00 | 2 |
| 17 Apr 2024 | 832.00 | 834.00 | 831.00 | 834.00 | 834.00 | 20 |
| 16 Apr 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 840.20 | - |
| 15 Apr 2024 | 846.40 | 855.40 | 846.40 | 855.40 | 855.40 | 1 |
| 12 Apr 2024 | 857.60 | 857.60 | 851.40 | 851.40 | 851.40 | 2 |
| 11 Apr 2024 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
| 10 Apr 2024 | 864.80 | 865.00 | 864.80 | 865.00 | 865.00 | 2 |
| 09 Apr 2024 | 858.80 | 862.60 | 858.80 | 862.60 | 862.60 | - |
| 08 Apr 2024 | 863.60 | 865.00 | 862.00 | 865.00 | 865.00 | 112 |
| 05 Apr 2024 | 860.60 | 860.60 | 860.40 | 860.40 | 860.40 | 7 |
| 04 Apr 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
| 03 Apr 2024 | 878.80 | 884.20 | 878.80 | 884.20 | 884.20 | - |
| 02 Apr 2024 | 897.40 | 898.20 | 886.20 | 886.20 | 886.20 | 8 |
| 28 Mar 2024 | 890.00 | 891.50 | 890.00 | 891.50 | 891.50 | - |
| 27 Mar 2024 | 887.50 | 888.50 | 886.50 | 886.50 | 886.50 | 19 |
| 26 Mar 2024 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | 2 |
| 25 Mar 2024 | 889.50 | 889.50 | 876.50 | 876.50 | 876.50 | 18 |
| 22 Mar 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| 21 Mar 2024 | 881.50 | 884.50 | 881.50 | 884.50 | 884.50 | 20 |
| 20 Mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| 19 Mar 2024 | 880.00 | 880.50 | 880.00 | 880.50 | 880.50 | - |
| 18 Mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| 15 Mar 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
| 14 Mar 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| 13 Mar 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - |
| 12 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 11 Mar 2024 | 879.00 | 884.50 | 878.50 | 884.50 | 884.50 | 1 |
| 08 Mar 2024 | 884.50 | 894.50 | 884.50 | 886.50 | 886.50 | 24 |
| 07 Mar 2024 | 891.00 | 897.00 | 890.50 | 892.00 | 892.00 | 2 |
| 06 Mar 2024 | 884.00 | 894.00 | 884.00 | 894.00 | 894.00 | 22 |
| 05 Mar 2024 | 887.50 | 888.50 | 887.50 | 888.50 | 888.50 | - |
| 04 Mar 2024 | 899.00 | 899.50 | 895.00 | 895.00 | 895.00 | 2 |
| 01 Mar 2024 | 890.00 | 890.50 | 889.50 | 890.50 | 890.50 | 35 |
| 29 Feb 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| 28 Feb 2024 | 911.50 | 920.00 | 911.50 | 920.00 | 920.00 | 11 |
| 27 Feb 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
| 26 Feb 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | - |
| 23 Feb 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | - |
| 22 Feb 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | - |
| 21 Feb 2024 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | - |
| 20 Feb 2024 | 880.50 | 880.50 | 880.00 | 880.00 | 880.00 | 6 |
| 19 Feb 2024 | 876.50 | 878.00 | 876.50 | 878.00 | 878.00 | 3 |
| 16 Feb 2024 | 881.00 | 883.50 | 881.00 | 883.50 | 883.50 | 10 |
| 15 Feb 2024 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 11 |
| 14 Feb 2024 | 875.00 | 888.50 | 873.50 | 878.00 | 878.00 | 10 |
| 13 Feb 2024 | 873.50 | 880.00 | 873.50 | 880.00 | 880.00 | 3 |
| 12 Feb 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | 5 |
| 09 Feb 2024 | 869.50 | 880.00 | 869.50 | 880.00 | 880.00 | 104 |
| 08 Feb 2024 | 868.00 | 877.00 | 868.00 | 877.00 | 877.00 | 18 |
| 07 Feb 2024 | 866.50 | 876.00 | 866.50 | 876.00 | 876.00 | 10 |
| 06 Feb 2024 | 866.00 | 871.00 | 866.00 | 871.00 | 871.00 | 1 |
| 05 Feb 2024 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | - |
| *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.