Repligen Corporation
RGENNASDAQHealthcare● Active
$124.35
+$2.04(+1.67%)
Market Cap$7.0B
P/E Ratio—
52W High$175.77
52W Low$100.99
Repligen Corporation（RGEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rgen · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$327.32
Sep 23, 2021
-62.1% from here
5-Year Low5Y
$100.99
May 14, 2026
+22.7% from low
IPO Priceadj.
$11.25
Apr 29, 1986
+1.0K% since IPO
1 Year Ago
$131.68
Jun 9, 2025
-5.9% in 1Y
5 Years Ago
$182.49
Jun 8, 2021
-32.1% in 5Y
10 Years Ago
$24.75
Jun 8, 2016
+400.8% in 10Y
Historical Price Data · RGEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $123.57 | $124.18 | $121.21 | $123.94 | $123.94 | 43K | +0.30% |
| Jun 5, 2026 | $125.95 | $128.36 | $121.69 | $122.31 | $122.31 | 694K | -2.89% |
| Jun 4, 2026 | $121.80 | $128.46 | $121.73 | $126.55 | $126.55 | 1.2M | +3.90% |
| Jun 3, 2026 | $119.40 | $122.32 | $117.59 | $121.73 | $121.73 | 663K | +1.95% |
| Jun 2, 2026 | $122.18 | $122.41 | $119.21 | $121.13 | $121.13 | 770K | -0.86% |
| Jun 1, 2026 | $122.58 | $124.01 | $118.52 | $123.10 | $123.10 | 695K | +0.42% |
| May 29, 2026 | $122.82 | $125.60 | $121.81 | $123.95 | $123.95 | 926K | +0.92% |
| May 28, 2026 | $113.17 | $126.68 | $113.04 | $122.73 | $122.73 | 1.6M | +8.45% |
| May 27, 2026 | $115.15 | $118.20 | $112.00 | $113.17 | $113.17 | 1.1M | -1.72% |
| May 26, 2026 | $116.61 | $117.00 | $112.41 | $115.19 | $115.19 | 800K | -1.22% |
| May 22, 2026 | $113.50 | $116.00 | $112.37 | $115.06 | $115.06 | 723K | +1.37% |
| May 21, 2026 | $110.90 | $114.83 | $109.38 | $113.37 | $113.37 | 1.0M | +2.23% |
| May 20, 2026 | $109.00 | $111.88 | $103.63 | $111.74 | $111.74 | 1.2M | +2.51% |
| May 19, 2026 | $105.00 | $110.10 | $103.50 | $108.52 | $108.52 | 2.2M | +3.35% |
| May 18, 2026 | $103.70 | $106.38 | $102.48 | $104.20 | $104.20 | 1.6M | +0.48% |
| May 15, 2026 | $104.46 | $107.75 | $102.55 | $102.87 | $102.87 | 2.3M | -1.52% |
| May 14, 2026 | $107.03 | $107.75 | $100.99 | $103.38 | $103.38 | 2.0M | -3.41% |
| May 13, 2026 | $113.67 | $115.40 | $106.92 | $107.03 | $107.03 | 1.7M | -5.84% |
| May 12, 2026 | $116.29 | $119.01 | $113.26 | $113.60 | $113.60 | 1.5M | -2.31% |
| May 11, 2026 | $124.18 | $124.72 | $115.60 | $115.91 | $115.91 | 1.3M | -6.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RGEN
Jan 1 → Dec 31 · 6 years2026-24.2%$163.53 → $123.94
-24.2%
2025+12.7%$145.37 → $163.86
+12.7%
2024-18.6%$176.79 → $143.94
-18.6%
2023+5.0%$171.22 → $179.80
+5.0%
2022-36.3%$265.78 → $169.31
-36.3%
2021+43.2%$184.98 → $264.84
+43.2%
Best Year2021 · +43.2%
Worst Year2022 · -36.3%
Positive Years3 / 6
Avg Annual Return-3.0%
6Y Total Return-33.0%
6Y CAGR~-6.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in RGEN?
If you invested $1,000 in RGEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,008
Total Return+400.8%
CAGR~+17.5% / yr
Profit+$4,008
Based on Jun 8, 2016 · $24.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Repligen Corporation（RGEN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $123.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RGEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RGEN 历史股价FMP 日线复权 OHLCV