Skip to main content

Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.29 47.87 46.16 47.23 1,113,327 -0.40(-0.84%)
Feb 25, 2022 46.72 47.63 46.16 47.63 868,132 +1.21(+2.61%)
Feb 24, 2022 45.51 46.52 45.48 46.42 1,080,786 -0.09(-0.19%)
Feb 23, 2022 47.51 47.51 46.42 46.51 1,519,659 -0.16(-0.34%)
Feb 22, 2022 46.88 46.88 46.35 46.67 921,764 +0.33(+0.71%)
Feb 18, 2022 46.34 0 -0.33(-0.71%)
Feb 17, 2022 47.00 47.03 46.65 46.67 802,366 -0.90(-1.89%)
Feb 16, 2022 47.17 47.60 47.15 47.57 594,288 +0.65(+1.39%)
Feb 15, 2022 46.99 47.12 46.77 46.92 1,201,629 +0.69(+1.49%)
Feb 14, 2022 46.50 46.57 46.00 46.23 1,054,618 -0.49(-1.05%)
Feb 11, 2022 47.41 47.58 46.61 46.72 471,827 -0.96(-2.01%)
Feb 10, 2022 47.77 48.27 47.64 47.68 613,045 -0.51(-1.06%)
Feb 09, 2022 48.22 48.45 48.06 48.19 1,012,580 +1.13(+2.40%)
Feb 08, 2022 47.00 47.10 46.78 47.06 696,284 +0.32(+0.68%)
Feb 07, 2022 46.44 46.90 46.34 46.74 695,064 +0.04(+0.09%)
Feb 04, 2022 47.00 47.15 46.54 46.70 2,018,055 -0.41(-0.87%)
Feb 03, 2022 47.33 47.47 47.11 724,042 -1.66(-3.40%)
Feb 02, 2022 48.61 48.95 48.47 48.77 698,392 -0.23(-0.47%)
Feb 01, 2022 48.94 49.00 48.68 49.00 1,506,790 +0.41(+0.84%)
Jan 31, 2022 48.10 48.64 47.83 48.59 1,122,834 +0.28(+0.58%)
Jan 28, 2022 47.61 48.35 47.45 48.31 1,462,932 +0.61(+1.28%)
Jan 27, 2022 46.97 47.87 46.67 47.70 1,671,413 +0.70(+1.49%)
Jan 26, 2022 47.73 47.87 46.63 47.00 1,310,126 -0.15(-0.32%)
Jan 25, 2022 47.19 47.46 46.82 47.15 1,235,645 -0.65(-1.36%)
Jan 24, 2022 48.02 48.03 46.71 47.80 1,536,601 -1.32(-2.69%)
Jan 21, 2022 49.73 49.75 49.12 49.12 1,350,076 -0.28(-0.57%)
Jan 20, 2022 49.84 50.05 49.38 49.40 1,566,305 -0.62(-1.24%)
Jan 19, 2022 49.68 50.20 49.64 50.02 2,808,182 -0.01(-0.02%)
Jan 18, 2022 49.65 50.25 49.58 50.03 2,959,848 -0.27(-0.54%)
Jan 14, 2022 50.30 0 +0.82(+1.66%)
Jan 13, 2022 50.01 50.12 49.47 49.48 721,181 -0.62(-1.24%)
Jan 12, 2022 50.15 50.38 50.03 50.10 824,466 -0.91(-1.78%)
Jan 11, 2022 50.79 51.03 50.61 51.01 1,040,477 +0.34(+0.67%)
Jan 10, 2022 50.70 51.62 50.15 50.67 1,508,557 -1.11(-2.14%)
Jan 07, 2022 50.78 51.79 50.78 51.78 2,317,210 +1.44(+2.86%)
Jan 06, 2022 50.78 50.83 50.30 50.34 729,815 -0.15(-0.30%)
Jan 05, 2022 51.11 51.33 50.49 50.49 1,005,582 -0.23(-0.45%)
Jan 04, 2022 50.66 50.90 48.61 50.72 904,091 -0.94(-1.82%)
Jan 03, 2022 51.72 51.77 51.31 51.66 273,832 -0.29(-0.56%)
Dec 31, 2021 51.53 52.05 51.50 51.95 380,068 +0.29(+0.56%)
Dec 30, 2021 52.10 52.21 51.57 51.66 600,925 -0.64(-1.22%)
Dec 29, 2021 51.98 52.35 51.90 52.30 262,926 +0.00(+0.00%)
Dec 28, 2021 52.28 52.47 52.05 52.30 440,564 +0.34(+0.65%)
Dec 27, 2021 51.80 52.00 51.66 51.96 294,281 +0.79(+1.54%)
Dec 23, 2021 51.09 51.27 51.00 51.17 2,197,227 -0.35(-0.68%)
Dec 22, 2021 50.97 51.63 50.79 51.52 880,643 +0.00(+0.00%)
Dec 21, 2021 51.01 51.63 50.81 51.52 1,041,446 +0.63(+1.24%)
Dec 20, 2021 51.15 51.25 50.67 50.89 1,058,951 -0.30(-0.59%)
Dec 17, 2021 51.04 51.38 51.01 51.19 709,056 -0.11(-0.21%)
Dec 16, 2021 51.24 51.59 51.17 51.30 751,065 +0.68(+1.34%)
Dec 15, 2021 49.86 50.68 49.74 50.62 830,017 +1.27(+2.58%)
Dec 14, 2021 50.07 50.70 49.28 49.35 803,799 -1.29(-2.55%)
Dec 13, 2021 50.99 51.19 50.64 50.64 503,236 -0.48(-0.94%)
Dec 10, 2021 51.09 51.26 50.97 51.12 482,844 +0.65(+1.29%)
Dec 09, 2021 50.45 50.68 50.41 50.47 304,415 -0.21(-0.41%)
Dec 08, 2021 50.67 50.83 50.32 50.68 542,945 +0.91(+1.83%)
Dec 07, 2021 49.24 49.88 49.23 49.77 635,777 +0.04(+0.08%)
Dec 06, 2021 50.00 50.14 49.56 49.73 445,648 +0.38(+0.77%)
Dec 03, 2021 49.84 49.94 49.08 49.35 556,951 -0.16(-0.33%)
Dec 02, 2021 49.51 49.58 48.70 49.52 575,394 +0.38(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.