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 (%)
Mar 31, 2022 50.14 50.30 49.39 49.41 710,461 -0.65(-1.30%)
Mar 30, 2022 50.06 50.31 49.98 50.06 2,499,979 -0.09(-0.18%)
Mar 29, 2022 50.28 50.38 49.76 50.15 882,532 +0.04(+0.08%)
Mar 28, 2022 49.92 50.19 49.74 50.11 1,141,216 -0.40(-0.79%)
Mar 25, 2022 50.11 50.59 49.92 50.51 2,529,230 +0.41(+0.82%)
Mar 24, 2022 49.85 50.19 49.70 50.10 639,149 +1.00(+2.04%)
Mar 23, 2022 49.13 49.37 48.89 49.10 2,842,643 +0.02(+0.04%)
Mar 22, 2022 48.88 49.42 48.83 49.08 1,480,542 +0.16(+0.33%)
Mar 21, 2022 48.94 49.34 48.88 48.92 1,083,596 -0.23(-0.47%)
Mar 18, 2022 48.54 49.25 48.46 49.15 1,677,313 +1.16(+2.42%)
Mar 17, 2022 46.94 48.87 46.92 47.99 1,617,884 -0.07(-0.15%)
Mar 16, 2022 48.00 48.29 47.02 48.06 974,044 +0.21(+0.44%)
Mar 15, 2022 47.88 48.14 47.45 47.85 1,887,591 +0.57(+1.21%)
Mar 14, 2022 47.53 48.04 47.25 47.28 1,398,128 +0.86(+1.85%)
Mar 11, 2022 47.50 47.56 46.41 46.42 634,013 -0.54(-1.15%)
Mar 10, 2022 47.09 47.45 46.84 46.96 1,108,243 -1.01(-2.11%)
Mar 09, 2022 47.01 48.25 46.72 47.97 1,640,433 +1.66(+3.58%)
Mar 08, 2022 46.14 47.19 45.58 46.31 1,412,027 +1.00(+2.21%)
Mar 07, 2022 46.10 46.21 45.26 45.31 1,358,234 -0.73(-1.59%)
Mar 04, 2022 45.57 46.25 45.39 46.04 1,126,569 -0.29(-0.63%)
Mar 03, 2022 46.92 47.00 46.14 46.33 1,054,557 -0.69(-1.47%)
Mar 02, 2022 46.86 47.17 46.72 47.02 1,098,214 -0.39(-0.82%)
Mar 01, 2022 47.25 47.73 47.16 47.41 1,312,967 +0.18(+0.38%)
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%)
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.