Regeneron Pharmaceuticals, Inc. (0R2M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Feb 2024 | 949.71 | 953.86 | 941.66 | 947.11 | 947.11 | 373 |
| 09 Feb 2024 | 947.00 | 956.69 | 944.31 | 953.18 | 953.18 | 322 |
| 08 Feb 2024 | 934.29 | 942.92 | 930.71 | 941.41 | 941.41 | 269 |
| 07 Feb 2024 | 942.04 | 954.52 | 935.45 | 951.70 | 951.70 | 192 |
| 06 Feb 2024 | 936.33 | 945.00 | 929.61 | 935.61 | 935.61 | 581 |
| 05 Feb 2024 | 930.05 | 936.66 | 923.00 | 934.73 | 934.73 | 254 |
| 02 Feb 2024 | 969.83 | 973.27 | 950.05 | 951.53 | 951.53 | 1,041 |
| 01 Feb 2024 | 950.55 | 953.81 | 936.02 | 953.81 | 953.81 | 200 |
| 31 Jan 2024 | 959.00 | 965.00 | 953.55 | 955.37 | 955.37 | 362 |
| 30 Jan 2024 | 953.28 | 957.00 | 944.79 | 955.95 | 955.95 | 133 |
| 29 Jan 2024 | 950.18 | 957.26 | 942.00 | 946.15 | 946.15 | 195 |
| 26 Jan 2024 | 956.29 | 956.29 | 943.09 | 946.45 | 946.45 | 174 |
| 25 Jan 2024 | 958.31 | 958.42 | 944.51 | 947.50 | 947.50 | 326 |
| 24 Jan 2024 | 956.91 | 957.03 | 946.01 | 950.70 | 950.70 | 224 |
| 23 Jan 2024 | 943.17 | 949.95 | 941.11 | 947.73 | 947.73 | 210 |
| 22 Jan 2024 | 933.18 | 943.27 | 922.08 | 943.09 | 943.09 | 21,826 |
| 19 Jan 2024 | 930.00 | 935.84 | 929.35 | 934.99 | 934.99 | 11,181 |
| 18 Jan 2024 | 924.59 | 937.12 | 917.00 | 935.04 | 935.04 | 503 |
| 17 Jan 2024 | 936.96 | 942.36 | 922.74 | 922.82 | 922.82 | 170 |
| 16 Jan 2024 | 931.55 | 937.42 | 929.37 | 930.15 | 930.15 | 391 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 925.00 | 935.21 | 922.01 | 930.55 | 930.55 | 231 |
| 11 Jan 2024 | 905.95 | 915.01 | 899.98 | 914.52 | 914.52 | 70 |
| 10 Jan 2024 | 902.69 | 902.94 | 895.00 | 901.90 | 901.90 | 1,933 |
| 09 Jan 2024 | 892.00 | 896.61 | 890.84 | 893.71 | 893.71 | 41,075 |
| 08 Jan 2024 | 884.00 | 891.65 | 883.23 | 890.94 | 890.94 | 86 |
| 05 Jan 2024 | 912.17 | 920.52 | 912.00 | 917.44 | 917.44 | 2,052 |
| 04 Jan 2024 | 919.09 | 923.88 | 916.20 | 923.88 | 923.88 | 5,867 |
| 03 Jan 2024 | 905.00 | 923.16 | 902.10 | 920.02 | 920.02 | 5,391 |
| 02 Jan 2024 | 875.85 | 904.99 | 872.40 | 899.49 | 899.49 | 189 |
| 29 Dec 2023 | 880.10 | 883.13 | 875.50 | 877.30 | 877.30 | 166 |
| 28 Dec 2023 | 887.00 | 895.31 | 873.93 | 883.83 | 883.83 | 69 |
| 27 Dec 2023 | 851.16 | 851.65 | 844.76 | 846.63 | 846.63 | 49 |
| 22 Dec 2023 | 853.13 | 853.13 | 845.08 | 847.59 | 847.59 | 154 |
| 21 Dec 2023 | 845.00 | 847.31 | 839.93 | 841.20 | 841.20 | 37 |
| 20 Dec 2023 | 849.99 | 849.99 | 845.42 | 847.50 | 847.50 | 30 |
| 19 Dec 2023 | 845.31 | 852.52 | 844.55 | 845.22 | 845.22 | 14,433 |
| 18 Dec 2023 | 853.68 | 858.71 | 849.36 | 850.47 | 850.47 | 154 |
| 15 Dec 2023 | 885.55 | 888.00 | 858.75 | 859.15 | 859.15 | 639 |
| 14 Dec 2023 | 875.00 | 878.60 | 866.43 | 873.65 | 873.65 | 960 |
| 13 Dec 2023 | 865.00 | 879.00 | 863.13 | 877.37 | 877.37 | 222 |
| 12 Dec 2023 | 848.85 | 865.83 | 846.88 | 863.99 | 863.99 | 79 |
| 11 Dec 2023 | 845.18 | 848.38 | 837.76 | 845.52 | 845.52 | 249 |
| 08 Dec 2023 | 842.21 | 847.99 | 840.88 | 842.34 | 842.34 | 573 |
| 07 Dec 2023 | 840.00 | 848.39 | 832.20 | 848.03 | 848.03 | 7,673 |
| 06 Dec 2023 | 827.18 | 842.10 | 822.85 | 841.46 | 841.46 | 1,168 |
| 05 Dec 2023 | 823.32 | 823.32 | 809.38 | 816.58 | 816.58 | 3,442 |
| 04 Dec 2023 | 801.78 | 822.02 | 800.73 | 820.66 | 820.66 | 135 |
| *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.