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 (%)
Sep 30, 2022 40.99 41.31 40.57 40.62 1,986,642 -0.49(-1.19%)
Sep 29, 2022 40.98 41.17 40.53 41.11 5,466,253 -0.64(-1.53%)
Sep 28, 2022 40.87 41.95 40.87 41.75 5,938,349 +2.70(+6.91%)
Sep 27, 2022 39.32 39.66 38.99 39.05 5,086,177 +0.36(+0.93%)
Sep 26, 2022 38.62 38.85 38.34 38.69 2,678,018 -0.91(-2.30%)
Sep 23, 2022 39.95 40.03 39.22 39.60 1,657,984 -0.44(-1.10%)
Sep 22, 2022 39.79 40.15 39.58 40.04 2,232,974 -0.05(-0.12%)
Sep 21, 2022 40.97 41.00 40.04 40.09 1,311,126 -1.01(-2.46%)
Sep 20, 2022 41.32 41.40 40.91 41.10 533,193 -0.67(-1.60%)
Sep 19, 2022 41.83 41.93 41.53 41.77 1,321,960 -0.58(-1.37%)
Sep 16, 2022 42.48 42.69 42.18 42.35 733,514 -0.27(-0.63%)
Sep 15, 2022 42.74 42.98 42.58 42.62 1,066,835 +0.62(+1.48%)
Sep 14, 2022 41.92 42.22 41.84 42.00 1,816,184 +0.03(+0.07%)
Sep 13, 2022 42.08 42.42 41.80 41.97 1,498,197 -0.22(-0.51%)
Sep 12, 2022 42.18 42.54 42.15 42.19 1,398,739 -0.02(-0.04%)
Sep 09, 2022 42.37 42.48 42.14 42.20 878,877 +0.44(+1.05%)
Sep 08, 2022 41.40 41.89 41.27 41.76 998,705 +0.14(+0.34%)
Sep 07, 2022 40.98 41.69 40.92 41.62 1,441,322 +0.69(+1.69%)
Sep 06, 2022 41.14 41.27 40.78 40.93 1,068,574 +0.93(+2.32%)
Sep 02, 2022 40.20 40.76 39.93 40.00 1,488,257 -0.29(-0.72%)
Sep 01, 2022 39.89 40.31 39.58 40.29 1,290,145 -0.15(-0.37%)
Aug 31, 2022 40.54 40.64 40.35 40.44 1,404,240 +0.10(+0.25%)
Aug 30, 2022 40.79 40.88 40.29 40.34 1,046,609 -0.21(-0.52%)
Aug 29, 2022 40.67 40.83 40.54 40.55 1,531,285 -0.07(-0.17%)
Aug 26, 2022 41.60 41.73 40.60 40.62 714,987 -0.93(-2.24%)
Aug 25, 2022 41.10 41.62 41.03 41.55 1,001,061 +0.51(+1.24%)
Aug 24, 2022 40.96 41.25 40.87 41.04 685,697 -0.22(-0.53%)
Aug 23, 2022 41.20 41.42 41.07 41.26 900,676 -0.55(-1.32%)
Aug 22, 2022 42.26 42.41 41.73 41.81 1,167,868 -0.36(-0.85%)
Aug 19, 2022 42.16 42.34 42.00 42.17 1,043,955 +0.21(+0.50%)
Aug 18, 2022 42.01 42.06 41.67 41.96 1,340,615 +0.32(+0.77%)
Aug 17, 2022 41.47 41.93 41.39 41.64 1,975,850 +0.07(+0.17%)
Aug 16, 2022 41.31 42.07 41.11 41.57 1,204,333 -0.71(-1.68%)
Aug 15, 2022 42.03 42.31 41.95 42.28 1,133,178 +0.28(+0.67%)
Aug 12, 2022 41.63 42.07 41.63 42.00 450,773 +0.96(+2.34%)
Aug 11, 2022 41.65 41.84 41.04 41.04 954,756 -1.05(-2.49%)
Aug 10, 2022 42.12 42.20 41.83 42.09 810,225 +0.54(+1.30%)
Aug 09, 2022 41.69 41.91 41.53 41.55 701,992 +0.19(+0.46%)
Aug 08, 2022 41.23 41.52 41.13 41.36 737,592 +0.20(+0.49%)
Aug 05, 2022 41.20 41.32 40.89 41.16 660,200 -0.04(-0.10%)
Aug 04, 2022 41.13 41.48 41.08 41.20 826,012 -0.37(-0.89%)
Aug 03, 2022 41.57 41.78 41.37 41.57 812,252 +0.29(+0.70%)
Aug 02, 2022 41.51 41.62 41.24 41.28 1,049,250 -0.02(-0.05%)
Aug 01, 2022 41.00 41.56 41.00 41.30 518,190 -0.17(-0.41%)
Jul 29, 2022 41.77 41.79 41.22 41.47 987,631 -0.94(-2.22%)
Jul 28, 2022 42.17 42.67 41.86 42.41 701,067 -0.23(-0.54%)
Jul 27, 2022 42.59 42.84 42.11 42.64 887,908 -0.29(-0.68%)
Jul 26, 2022 42.97 43.23 42.89 42.93 1,200,396 +0.44(+1.04%)
Jul 25, 2022 42.47 42.59 42.32 42.49 519,505 +0.41(+0.97%)
Jul 22, 2022 42.43 42.59 41.80 42.08 820,793 +0.12(+0.29%)
Jul 21, 2022 41.53 42.18 41.42 41.96 1,432,564 -0.22(-0.52%)
Jul 20, 2022 42.51 42.55 42.04 42.18 1,872,187 -0.59(-1.38%)
Jul 19, 2022 42.81 42.84 42.39 42.77 4,363,654 +0.97(+2.32%)
Jul 18, 2022 42.48 42.50 41.70 41.80 1,541,787 -0.66(-1.55%)
Jul 15, 2022 42.05 42.55 41.95 42.46 1,549,380 +1.03(+2.49%)
Jul 14, 2022 40.92 41.56 40.81 41.43 1,529,827 -0.14(-0.34%)
Jul 13, 2022 41.20 41.74 41.17 41.57 3,307,439 -0.06(-0.14%)
Jul 12, 2022 41.77 41.91 41.58 41.63 845,694 +0.08(+0.19%)
Jul 11, 2022 41.33 41.80 41.27 41.55 1,807,435 +0.42(+1.02%)
Jul 08, 2022 40.93 41.48 40.91 41.13 1,503,281 -0.68(-1.63%)
Jul 07, 2022 41.87 41.99 41.70 41.81 800,688 -0.01(-0.02%)
Jul 06, 2022 41.80 41.94 41.54 41.82 775,240 +0.25(+0.60%)
Jul 05, 2022 41.28 41.63 41.12 41.57 1,070,792 -0.44(-1.05%)
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.