NASDAQ:RGNX | Historical Stock Price | REGENXBIO Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.14$8.97$15.66$27.33$47.70$83.272015-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.97$40.97397,700——
2019-12-30$40.61$40.61395,000——
2019-12-27$40.54$40.54338,900——
2019-12-26$41.38$41.38268,900——
2019-12-24$41.99$41.99133,500——
2019-12-23$41.74$41.74420,700——
2019-12-20$41.13$41.131,114,300——
2019-12-19$41.79$41.79352,100——
2019-12-18$41.18$41.18617,000——
2019-12-17$42.99$42.99399,900——
2019-12-16$44.00$44.00352,600——
2019-12-13$43.63$43.63457,000——
2019-12-12$42.01$42.01413,700——
2019-12-11$40.47$40.47351,400——
2019-12-10$41.76$41.76539,800——
2019-12-09$42.71$42.71818,900——
2019-12-06$44.74$44.74526,900——
2019-12-05$43.53$43.53472,300——
2019-12-04$44.87$44.87603,500——
2019-12-03$44.50$44.501,164,200——
2019-12-02$40.68$40.68453,600——
2019-11-29$41.86$41.86213,700——
2019-11-27$41.93$41.93308,200——
2019-11-26$41.51$41.51674,300——
2019-11-25$41.46$41.46811,500——
2019-11-22$38.35$38.35622,500——
2019-11-21$37.64$37.64428,600——
2019-11-20$37.66$37.66458,800——
2019-11-19$38.19$38.19369,800——
2019-11-18$37.41$37.41336,600——
2019-11-15$37.16$37.16342,600——
2019-11-14$36.32$36.32356,500——
2019-11-13$36.60$36.60462,900——
2019-11-12$38.17$38.17451,800——
2019-11-11$38.52$38.52525,600——
2019-11-08$39.88$39.88386,400——
2019-11-07$38.62$38.62689,000——
2019-11-06$36.14$36.14807,300——
2019-11-05$37.62$37.62509,200——
2019-11-04$37.10$37.10381,900——
2019-11-01$36.73$36.73496,100——
2019-10-31$35.69$35.69509,600——
2019-10-30$34.54$34.541,216,900——
2019-10-29$39.23$39.23334,500——
2019-10-28$41.21$41.21382,100——
2019-10-25$40.58$40.58534,100——
2019-10-24$38.47$38.47440,600——
2019-10-23$38.35$38.35418,900——
2019-10-22$38.40$38.40680,700——
2019-10-21$39.32$39.32435,000——
2019-10-18$37.75$37.75335,400——
2019-10-17$39.03$39.03381,100——
2019-10-16$38.39$38.39389,400——
2019-10-15$37.70$37.70740,400——
2019-10-14$34.79$34.791,285,200——
2019-10-11$39.50$39.50572,100——
2019-10-10$38.93$38.93592,500——
2019-10-09$37.77$37.77379,600——
2019-10-08$36.90$36.90457,300——
2019-10-07$37.41$37.41579,400——
2019-10-04$38.49$38.49559,500——
2019-10-03$37.96$37.96538,300——
2019-10-02$36.34$36.34342,200——
2019-10-01$35.36$35.36630,100——
2019-09-30$35.60$35.60673,400——
2019-09-27$33.35$33.35421,800——
2019-09-26$33.31$33.31487,400——
2019-09-25$34.86$34.86427,400——
2019-09-24$35.18$35.18730,100——
2019-09-23$37.07$37.07664,900——
2019-09-20$39.90$39.90604,600——
2019-09-19$39.42$39.42464,500——
2019-09-18$38.61$38.61486,200——
2019-09-17$39.17$39.17436,100——
2019-09-16$39.93$39.93606,200——
2019-09-13$37.92$37.921,237,800——
2019-09-12$39.56$39.561,277,600——
2019-09-11$37.38$37.38631,000——
2019-09-10$35.95$35.95827,800——
2019-09-09$32.07$32.07571,600——
2019-09-06$31.84$31.84394,700——
2019-09-05$32.81$32.81731,900——
2019-09-04$32.97$32.97526,600——
2019-09-03$33.31$33.31495,500——
2019-08-30$34.49$34.49309,200——
2019-08-29$35.12$35.12563,800——
2019-08-28$33.32$33.32386,800——
2019-08-27$32.67$32.67561,800——
2019-08-26$33.86$33.86501,000——
2019-08-23$33.93$33.93422,900——
2019-08-22$35.07$35.07471,400——
2019-08-21$36.80$36.80377,400——
2019-08-20$36.31$36.31421,200——
2019-08-19$37.54$37.54499,800——
2019-08-16$37.18$37.18477,700——
2019-08-15$35.53$35.53401,300——
2019-08-14$36.70$36.70520,000——
2019-08-13$37.45$37.45375,100——
2019-08-12$37.62$37.62530,100——
2019-08-09$39.38$39.38510,300——
2019-08-08$41.33$41.33708,800——
2019-08-07$40.54$40.54560,200——
2019-08-06$41.10$41.101,509,500——
2019-08-05$40.05$40.05793,100——
2019-08-02$41.21$41.21714,100——
2019-08-01$43.45$43.45862,500——
2019-07-31$44.41$44.41909,700——
2019-07-30$45.91$45.91499,200——
2019-07-29$47.48$47.48457,200——
2019-07-26$49.73$49.73451,300——
2019-07-25$48.10$48.10498,300——
2019-07-24$50.61$50.61493,900——
2019-07-23$49.06$49.06407,700——
2019-07-22$50.59$50.59462,200——
2019-07-19$49.13$49.13567,300——
2019-07-18$49.85$49.85604,100——
2019-07-17$47.74$47.74473,800——
2019-07-16$46.96$46.96340,200——
2019-07-15$48.01$48.01386,100——
2019-07-12$47.48$47.48344,500——
2019-07-11$45.96$45.96304,200——
2019-07-10$45.91$45.91561,400——
2019-07-09$46.46$46.46479,800——
2019-07-08$45.26$45.26624,500——
2019-07-05$47.60$47.60435,300——
2019-07-03$48.53$48.53314,300——
2019-07-02$46.74$46.74839,000——
2019-07-01$50.88$50.88384,000——
2019-06-28$51.37$51.37998,200——
2019-06-27$49.73$49.73505,100——
2019-06-26$48.72$48.72401,500——
2019-06-25$50.28$50.28456,400——
2019-06-24$50.13$50.13623,800——
2019-06-21$53.19$53.191,169,900——
2019-06-20$52.67$52.67402,900——
2019-06-19$51.95$51.95433,500——
2019-06-18$53.03$53.03609,300——
2019-06-17$51.43$51.43610,300——
2019-06-14$48.27$48.27522,900——
2019-06-13$49.43$49.43402,400——
2019-06-12$46.85$46.85294,400——
2019-06-11$46.63$46.63250,000——
2019-06-10$48.24$48.24344,900——
2019-06-07$48.81$48.81489,100——
2019-06-06$46.20$46.20433,200——
2019-06-05$47.82$47.82543,300——
2019-06-04$46.56$46.56703,900——
2019-06-03$44.92$44.92537,400——
2019-05-31$43.02$43.02663,400——
2019-05-30$43.72$43.72765,300——
2019-05-29$46.65$46.65729,300——
2019-05-28$48.86$48.861,663,500——
2019-05-24$45.64$45.641,874,100——
2019-05-23$42.48$42.48562,500——
2019-05-22$42.62$42.62406,400——
2019-05-21$43.00$43.00741,000——
2019-05-20$42.00$42.00629,300——
2019-05-17$44.72$44.72373,800——
2019-05-16$46.14$46.14320,700——
2019-05-15$45.69$45.69391,700——
2019-05-14$44.80$44.80446,800——
2019-05-13$43.86$43.86677,200——
2019-05-10$45.80$45.80680,500——
2019-05-09$46.07$46.07544,200——
2019-05-08$45.63$45.63958,800——
2019-05-07$49.88$49.88565,400——
2019-05-06$52.32$52.32384,400——
2019-05-03$51.57$51.57438,500——
2019-05-02$49.86$49.86354,200——
2019-05-01$48.60$48.60570,100——
2019-04-30$50.40$50.40391,700——
2019-04-29$51.49$51.49393,000——
2019-04-26$52.64$52.64393,500——
2019-04-25$52.75$52.75347,200——
2019-04-24$52.58$52.58511,800——
2019-04-23$52.60$52.60513,100——
2019-04-22$50.39$50.391,288,400——
2019-04-18$54.65$54.65760,500——
2019-04-17$54.72$54.72823,100——
2019-04-16$53.67$53.67452,300——
2019-04-15$52.99$52.99498,400——
2019-04-12$53.06$53.06464,200——
2019-04-11$53.05$53.05416,400——
2019-04-10$55.90$55.90468,600——
2019-04-09$54.96$54.96562,900——
2019-04-08$57.54$57.54407,400——
2019-04-05$59.29$59.29387,600——
2019-04-04$57.64$57.64360,800——
2019-04-03$58.49$58.49364,200——
2019-04-02$59.03$59.03462,800——
2019-04-01$58.27$58.27525,200——
2019-03-29$57.31$57.31746,700——
2019-03-28$55.56$55.56315,900——
2019-03-27$55.23$55.23354,200——
2019-03-26$57.50$57.50250,700——
2019-03-25$57.89$57.89395,600——
2019-03-22$57.79$57.79596,800——
2019-03-21$62.45$62.45478,900——
2019-03-20$60.59$60.59843,300——
2019-03-19$58.58$58.58325,400——
2019-03-18$58.36$58.361,020,200——
2019-03-15$57.52$57.521,173,700——
2019-03-14$54.49$54.49573,500——
2019-03-13$57.79$57.79383,600——
2019-03-12$57.49$57.49407,900——
2019-03-11$56.51$56.51588,200——
2019-03-08$53.91$53.91498,900——
2019-03-07$55.26$55.26709,300——
2019-03-06$53.49$53.49871,600——
2019-03-05$56.64$56.641,204,600——
2019-03-04$56.62$56.621,259,200——
2019-03-01$53.86$53.86445,700——
2019-02-28$51.73$51.73948,000——
2019-02-27$53.24$53.24478,100——
2019-02-26$52.90$52.90699,800——
2019-02-25$54.02$54.021,688,100——
2019-02-22$46.50$46.50371,000——
2019-02-21$45.68$45.68346,800——
2019-02-20$46.23$46.23424,500——
2019-02-19$46.80$46.80475,600——
2019-02-15$48.13$48.13395,900——
2019-02-14$46.47$46.47422,900——
2019-02-13$45.37$45.37218,700——
2019-02-12$47.10$47.10420,300——
2019-02-11$46.68$46.68325,000——
2019-02-08$44.87$44.87359,900——
2019-02-07$43.32$43.32455,500——
2019-02-06$45.36$45.36440,700——
2019-02-05$47.12$47.121,031,800——
2019-02-04$45.40$45.40276,000——
2019-02-01$44.53$44.53311,500——
2019-01-31$43.96$43.96371,000——
2019-01-30$42.94$42.94363,500——
2019-01-29$41.81$41.81383,800——
2019-01-28$41.80$41.80390,100——
2019-01-25$43.09$43.09713,100——
2019-01-24$42.94$42.94255,000——
2019-01-23$42.98$42.98344,800——
2019-01-22$43.81$43.81589,200——
2019-01-18$47.12$47.12539,900——
2019-01-17$45.29$45.29342,200——
2019-01-16$44.27$44.27319,000——
2019-01-15$43.89$43.89380,600——
2019-01-14$43.90$43.90442,000——
2019-01-11$44.78$44.78302,900——
2019-01-10$46.05$46.05567,700——
2019-01-09$46.70$46.70586,900——
2019-01-08$45.19$45.19515,700——
2019-01-07$45.51$45.51666,500——
2019-01-04$45.29$45.29531,800——
2019-01-03$40.82$40.82445,800——
2019-01-02$43.33$43.33497,300——