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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.36$45.36289,200——
2020-12-30$46.75$46.75402,600——
2020-12-29$46.48$46.48396,100——
2020-12-28$47.90$47.90266,900——
2020-12-24$48.72$48.7290,900——
2020-12-23$48.78$48.78295,000——
2020-12-22$49.35$49.35389,300——
2020-12-21$46.59$46.59419,600——
2020-12-18$44.93$44.931,288,700——
2020-12-17$43.61$43.61444,900——
2020-12-16$43.38$43.38572,100——
2020-12-15$43.13$43.13500,200——
2020-12-14$40.20$40.20651,300——
2020-12-11$39.96$39.96338,700——
2020-12-10$38.85$38.85594,900——
2020-12-09$38.93$38.93746,400——
2020-12-08$37.37$37.37435,500——
2020-12-07$36.50$36.50386,900——
2020-12-04$37.86$37.86200,300——
2020-12-03$37.90$37.90188,300——
2020-12-02$37.68$37.68242,800——
2020-12-01$36.47$36.47265,500——
2020-11-30$34.84$34.84363,900——
2020-11-27$37.05$37.05118,000——
2020-11-25$35.65$35.65166,500——
2020-11-24$35.92$35.92249,100——
2020-11-23$34.49$34.49410,500——
2020-11-20$36.45$36.45273,600——
2020-11-19$36.58$36.58261,800——
2020-11-18$36.51$36.51339,000——
2020-11-17$36.60$36.60257,700——
2020-11-16$35.78$35.78505,800——
2020-11-13$34.53$34.53235,000——
2020-11-12$33.58$33.58528,200——
2020-11-11$34.25$34.25348,500——
2020-11-10$33.60$33.60550,900——
2020-11-09$33.00$33.00831,700——
2020-11-06$30.01$30.01510,700——
2020-11-05$29.01$29.01653,000——
2020-11-04$31.06$31.06327,200——
2020-11-03$28.69$28.69387,800——
2020-11-02$27.93$27.93213,300——
2020-10-30$28.76$28.76235,400——
2020-10-29$29.32$29.32300,800——
2020-10-28$28.46$28.46311,300——
2020-10-27$29.75$29.75269,600——
2020-10-26$29.05$29.05387,400——
2020-10-23$28.86$28.86182,300——
2020-10-22$28.50$28.50484,400——
2020-10-21$27.11$27.11505,400——
2020-10-20$27.03$27.03265,500——
2020-10-19$27.44$27.44436,100——
2020-10-16$28.74$28.74208,100——
2020-10-15$28.28$28.28186,800——
2020-10-14$28.21$28.21413,100——
2020-10-13$28.70$28.70274,200——
2020-10-12$29.68$29.68196,300——
2020-10-09$29.28$29.28281,400——
2020-10-08$29.05$29.05690,500——
2020-10-07$28.11$28.11306,600——
2020-10-06$27.58$27.58308,500——
2020-10-05$28.13$28.13530,200——
2020-10-02$26.52$26.52215,000——
2020-10-01$27.53$27.53310,400——
2020-09-30$27.52$27.52304,500——
2020-09-29$27.91$27.91278,500——
2020-09-28$27.36$27.36396,600——
2020-09-25$27.85$27.85368,800——
2020-09-24$27.01$27.01384,100——
2020-09-23$28.54$28.541,235,600——
2020-09-22$28.90$28.90173,000——
2020-09-21$27.76$27.76455,200——
2020-09-18$29.95$29.951,074,000——
2020-09-17$29.52$29.52233,800——
2020-09-16$29.79$29.79280,000——
2020-09-15$29.17$29.17306,600——
2020-09-14$28.67$28.67451,100——
2020-09-11$27.01$27.01345,800——
2020-09-10$27.68$27.68268,000——
2020-09-09$27.94$27.94389,100——
2020-09-08$27.89$27.89258,800——
2020-09-04$28.41$28.41375,400——
2020-09-03$29.34$29.34281,800——
2020-09-02$30.46$30.46304,200——
2020-09-01$29.48$29.48338,600——
2020-08-31$30.52$30.52267,600——
2020-08-28$29.87$29.87145,900——
2020-08-27$29.66$29.66245,500——
2020-08-26$29.64$29.64255,500——
2020-08-25$30.97$30.97351,600——
2020-08-24$29.30$29.30367,600——
2020-08-21$29.16$29.16259,700——
2020-08-20$29.67$29.67417,500——
2020-08-19$30.23$30.23341,200——
2020-08-18$32.66$32.66338,000——
2020-08-17$32.65$32.65290,000——
2020-08-14$31.65$31.65427,500——
2020-08-13$33.08$33.08192,500——
2020-08-12$32.54$32.54252,500——
2020-08-11$33.32$33.32245,600——
2020-08-10$33.90$33.90273,600——
2020-08-07$33.02$33.02340,200——
2020-08-06$34.30$34.30337,800——
2020-08-05$34.19$34.19336,000——
2020-08-04$33.74$33.74330,900——
2020-08-03$34.33$34.33367,700——
2020-07-31$33.10$33.10392,200——
2020-07-30$34.78$34.78237,800——
2020-07-29$34.47$34.47234,600——
2020-07-28$34.82$34.82308,300——
2020-07-27$37.18$37.18247,800——
2020-07-24$36.58$36.58398,500——
2020-07-23$36.54$36.54284,600——
2020-07-22$38.01$38.01255,000——
2020-07-21$37.12$37.12438,300——
2020-07-20$38.84$38.84182,500——
2020-07-17$39.21$39.21310,800——
2020-07-16$38.80$38.80205,000——
2020-07-15$40.26$40.26395,000——
2020-07-14$38.65$38.65397,800——
2020-07-13$36.32$36.32237,000——
2020-07-10$37.20$37.20175,800——
2020-07-09$38.36$38.36247,700——
2020-07-08$38.91$38.91314,300——
2020-07-07$37.71$37.71332,700——
2020-07-06$36.21$36.21389,500——
2020-07-02$38.10$38.10357,300——
2020-07-01$38.75$38.75364,300——
2020-06-30$36.83$36.83356,300——
2020-06-29$36.96$36.96395,900——
2020-06-26$38.09$38.09696,900——
2020-06-25$38.44$38.44574,700——
2020-06-24$35.31$35.31366,800——
2020-06-23$37.10$37.10376,900——
2020-06-22$37.65$37.65556,500——
2020-06-19$36.93$36.93760,800——
2020-06-18$37.06$37.06203,700——
2020-06-17$37.12$37.12340,200——
2020-06-16$37.55$37.55390,900——
2020-06-15$36.81$36.81293,700——
2020-06-12$35.17$35.17342,100——
2020-06-11$34.03$34.03472,900——
2020-06-10$36.71$36.71341,300——
2020-06-09$36.93$36.93377,900——
2020-06-08$37.34$37.34410,000——
2020-06-05$37.34$37.34380,600——
2020-06-04$36.91$36.91434,500——
2020-06-03$37.51$37.51440,000——
2020-06-02$37.53$37.53888,700——
2020-06-01$36.83$36.83528,200——
2020-05-29$37.66$37.66559,100——
2020-05-28$39.84$39.84314,100——
2020-05-27$42.46$42.46400,400——
2020-05-26$41.64$41.64424,200——
2020-05-22$43.44$43.44190,300——
2020-05-21$42.23$42.23183,300——
2020-05-20$41.94$41.94299,200——
2020-05-19$38.29$38.29284,600——
2020-05-18$39.64$39.64489,600——
2020-05-15$38.30$38.30277,300——
2020-05-14$36.47$36.47348,800——
2020-05-13$37.28$37.28489,900——
2020-05-12$40.42$40.42572,700——
2020-05-11$41.38$41.38481,400——
2020-05-08$38.98$38.98475,500——
2020-05-07$40.85$40.85443,600——
2020-05-06$41.24$41.24359,000——
2020-05-05$42.85$42.85468,800——
2020-05-04$41.97$41.97507,600——
2020-05-01$36.46$36.46714,000——
2020-04-30$39.82$39.82331,200——
2020-04-29$41.07$41.07245,400——
2020-04-28$40.70$40.70295,400——
2020-04-27$43.10$43.10326,500——
2020-04-24$41.42$41.42542,200——
2020-04-23$38.54$38.54277,200——
2020-04-22$37.66$37.66442,900——
2020-04-21$35.86$35.86310,100——
2020-04-20$36.27$36.27387,500——
2020-04-17$34.72$34.72634,500——
2020-04-16$33.26$33.26315,100——
2020-04-15$31.95$31.95292,100——
2020-04-14$34.24$34.24484,400——
2020-04-13$33.15$33.15268,200——
2020-04-09$33.68$33.68551,900——
2020-04-08$31.49$31.49336,600——
2020-04-07$29.87$29.87405,300——
2020-04-06$30.08$30.08496,100——
2020-04-03$27.75$27.75546,700——
2020-04-02$29.43$29.43408,600——
2020-04-01$29.14$29.14453,300——
2020-03-31$32.38$32.38393,000——
2020-03-30$33.75$33.75410,800——
2020-03-27$33.88$33.88567,900——
2020-03-26$32.54$32.54477,000——
2020-03-25$32.17$32.17635,300——
2020-03-24$31.52$31.52725,200——
2020-03-23$27.88$27.88528,300——
2020-03-20$27.50$27.50813,800——
2020-03-19$25.61$25.61633,800——
2020-03-18$21.50$21.501,076,000——
2020-03-17$26.84$26.84936,600——
2020-03-16$25.33$25.33950,200——
2020-03-13$28.85$28.851,254,900——
2020-03-12$27.25$27.251,273,100——
2020-03-11$32.89$32.89620,700——
2020-03-10$36.82$36.82486,700——
2020-03-09$35.68$35.68520,800——
2020-03-06$39.75$39.75450,400——
2020-03-05$41.24$41.24480,600——
2020-03-04$40.55$40.55600,700——
2020-03-03$38.16$38.16673,300——
2020-03-02$40.04$40.04662,100——
2020-02-28$40.00$40.00684,000——
2020-02-27$40.51$40.511,083,500——
2020-02-26$47.50$47.50402,800——
2020-02-25$47.54$47.54611,200——
2020-02-24$50.25$50.25731,400——
2020-02-21$52.69$52.69348,800——
2020-02-20$53.72$53.72241,800——
2020-02-19$54.01$54.01222,300——
2020-02-18$53.42$53.42252,100——
2020-02-14$53.80$53.80261,800——
2020-02-13$54.20$54.20415,600——
2020-02-12$53.64$53.64462,300——
2020-02-11$51.33$51.33277,300——
2020-02-10$50.62$50.62425,600——
2020-02-07$49.03$49.03439,800——
2020-02-06$49.75$49.75384,400——
2020-02-05$49.26$49.26415,700——
2020-02-04$48.63$48.63504,500——
2020-02-03$45.49$45.49391,200——
2020-01-31$43.53$43.53446,500——
2020-01-30$44.35$44.35424,700——
2020-01-29$44.65$44.65464,200——
2020-01-28$43.53$43.53343,300——
2020-01-27$43.36$43.36292,600——
2020-01-24$43.98$43.98427,900——
2020-01-23$45.14$45.14596,400——
2020-01-22$46.86$46.86335,600——
2020-01-21$46.26$46.26485,200——
2020-01-17$48.19$48.19415,200——
2020-01-16$49.10$49.10475,000——
2020-01-15$47.61$47.61448,500——
2020-01-14$46.82$46.82592,200——
2020-01-13$43.95$43.95764,300——
2020-01-10$44.88$44.88688,800——
2020-01-09$43.00$43.00545,600——
2020-01-08$41.55$41.55277,000——
2020-01-07$40.79$40.79610,600——
2020-01-06$40.04$40.04284,100——
2020-01-03$39.12$39.12341,700——
2020-01-02$38.99$38.99562,700——