Get the Stockscreener App
121.13
1.60%
-1.97
Pre-market:
121.08
-0.05
-0.04%
Repligen Corp Stock (RGEN) Price History
The historical daily chart and data for Repligen Corp stock (RGEN), show that the latest closing stock price as of June 02, 2026, is $121.13.
- Repligen Corp all-time high stock price is $327.32, occurred on September 23, 2021.
- The lowest Repligen Corp stock price recorded was $12.04 on March 27, 2014. Since then, Repligen Corp's stock price has risen over 906.06% to $121.13 now.
- The 52-week high stock price for RGEN is $175.77, representing a 45.11% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for RGEN is $100.99, indicating a -16.63% decrease from the current share price, occurred on May 14, 2026.
- The closing price of Repligen Corp (RGEN) stock in the beginning of 2025 was $257.97. The stock closed the year at $169.31, a loss of over -34.37% for the year.
The table below shows more information about RGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2026 | $122.4 | $119.2 | $3.20 | 784,294.0 | -1.60% |
| Jun 01, 2026 | $124.0 | $118.5 | $5.48 | 694,258.0 | -0.69% |
| May 29, 2026 | $125.6 | $121.8 | $3.78 | 925,602.0 | +0.99% |
| May 28, 2026 | $126.7 | $113.0 | $13.64 | 1,595,694.0 | +8.45% |
| May 27, 2026 | $118.2 | $112.0 | $6.20 | 1,125,314.0 | -1.75% |
| May 26, 2026 | $117.0 | $112.4 | $4.59 | 799,815.0 | +0.11% |
| May 22, 2026 | $116.0 | $112.4 | $3.63 | 722,811.0 | +1.49% |
| May 21, 2026 | $114.8 | $109.4 | $5.45 | 1,042,652.0 | +1.46% |
| May 20, 2026 | $111.9 | $103.6 | $8.25 | 1,182,470.0 | +2.97% |
| May 19, 2026 | $110.1 | $103.5 | $6.60 | 2,221,226.0 | +4.15% |
| May 18, 2026 | $106.4 | $102.5 | $3.90 | 1,558,266.0 | +1.29% |
| May 15, 2026 | $107.8 | $102.5 | $5.20 | 2,307,248.0 | -0.49% |
| May 14, 2026 | $107.7 | $101.0 | $6.76 | 2,029,147.0 | -3.41% |
| May 13, 2026 | $115.4 | $106.9 | $8.48 | 1,676,390.0 | -5.78% |
| May 12, 2026 | $119.0 | $113.3 | $5.75 | 1,465,079.0 | -1.99% |
| May 11, 2026 | $124.7 | $115.6 | $9.12 | 1,283,636.0 | -6.12% |
| May 08, 2026 | $126.8 | $121.3 | $5.57 | 995,226.0 | -2.35% |
| May 07, 2026 | $127.7 | $123.8 | $3.84 | 935,806.0 | +0.53% |
| May 06, 2026 | $131.5 | $125.2 | $6.32 | 1,625,340.0 | +0.12% |
| May 05, 2026 | $128.3 | $120.6 | $7.69 | 2,088,791.0 | +6.26% |
Repligen Corp Stock (RGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repligen Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repligen Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repligen Corp Stock (RGEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $124.0 | $118.5 | $5.48 | 2,262,846.0 | -2.28% |
| May, 2026 | $131.5 | $101.0 | $30.54 | 27,630,860.0 | +4.77% |
| Apr, 2026 | $141.5 | $109.5 | $31.96 | 20,274,626.0 | +0.42% |
| Mar, 2026 | $129.0 | $109.7 | $19.34 | 20,291,689.0 | -8.48% |
| Feb, 2026 | $160.9 | $120.0 | $40.88 | 17,158,066.0 | -13.82% |
| Jan, 2026 | $175.8 | $148.8 | $26.93 | 12,979,372.0 | -8.84% |
Repligen Corp Stock (RGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $171.0 | $156.0 | $15.00 | 12,341,443.0 | -2.59% |
| Nov, 2025 | $174.0 | $139.4 | $34.61 | 15,174,288.0 | +14.73% |
| Oct, 2025 | $169.9 | $134.2 | $35.68 | 26,510,168.0 | +11.51% |
| Sep, 2025 | $134.1 | $112.7 | $21.38 | 17,258,968.0 | +9.28% |
| Aug, 2025 | $128.0 | $110.8 | $17.23 | 15,388,447.0 | +4.48% |
| Jul, 2025 | $135.6 | $110.8 | $24.72 | 19,474,289.0 | -5.88% |
| Jun, 2025 | $135.3 | $115.1 | $20.16 | 15,245,146.0 | +5.34% |
| May, 2025 | $143.6 | $116.6 | $26.92 | 16,379,440.0 | -14.44% |
| Apr, 2025 | $148.9 | $103.0 | $45.97 | 20,862,886.0 | +8.45% |
| Mar, 2025 | $163.8 | $125.4 | $38.39 | 14,207,900.0 | -20.11% |
| Feb, 2025 | $169.0 | $143.0 | $25.97 | 11,854,182.0 | -4.18% |
| Jan, 2025 | $182.5 | $141.8 | $40.76 | 11,286,806.0 | +15.47% |
Repligen Corp Stock (RGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.2 | $140.6 | $20.62 | 9,267,113.0 | -4.47% |
| Nov, 2024 | $154.5 | $121.5 | $32.96 | 13,834,476.0 | +12.12% |
| Oct, 2024 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| Sep, 2024 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| Aug, 2024 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| Jul, 2024 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| Jun, 2024 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| May, 2024 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| Apr, 2024 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| Mar, 2024 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| Feb, 2024 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| Jan, 2024 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
1.52%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):