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 (%)
May 31, 2022 42.71 42.80 42.46 42.54 3,510,565 -0.52(-1.21%)
May 27, 2022 43.15 43.23 42.88 43.06 1,347,121 -0.27(-0.62%)
May 26, 2022 43.48 43.87 43.11 43.33 1,594,221 +0.34(+0.79%)
May 25, 2022 43.36 43.46 42.96 42.99 2,119,614 -0.23(-0.54%)
May 24, 2022 42.90 43.34 42.81 43.23 4,564,137 +1.37(+3.26%)
May 23, 2022 41.56 42.10 41.56 41.86 9,109,686 +0.75(+1.82%)
May 20, 2022 40.93 41.16 40.72 41.11 8,161,391 +0.37(+0.91%)
May 19, 2022 40.47 41.00 40.43 40.74 7,703,414 +0.40(+0.99%)
May 18, 2022 40.55 40.67 40.27 40.34 4,268,431 -0.03(-0.07%)
May 17, 2022 40.85 40.89 40.29 40.37 1,209,725 +0.25(+0.62%)
May 16, 2022 39.93 40.32 39.88 40.12 4,189,156 +0.37(+0.93%)
May 13, 2022 39.43 39.80 39.32 39.75 3,694,004 +0.21(+0.53%)
May 12, 2022 40.45 40.51 39.40 39.54 7,242,637 -1.02(-2.51%)
May 11, 2022 41.16 41.51 40.51 40.56 5,537,486 -4.06(-9.10%)
May 10, 2022 44.42 44.83 44.16 44.62 1,518,008 +1.02(+2.34%)
May 09, 2022 43.68 43.78 43.16 43.60 2,145,675 -0.34(-0.77%)
May 06, 2022 43.87 44.29 43.54 43.94 1,661,210 +0.19(+0.43%)
May 05, 2022 44.41 44.51 43.53 43.75 1,708,083 -1.26(-2.80%)
May 04, 2022 44.81 45.12 44.00 45.01 1,399,150 -0.12(-0.27%)
May 03, 2022 45.51 45.64 45.03 45.13 1,723,974 -0.37(-0.81%)
May 02, 2022 46.10 46.17 45.05 45.50 1,218,416 -0.68(-1.47%)
Apr 29, 2022 46.86 47.16 46.13 46.18 655,137 -0.40(-0.86%)
Apr 28, 2022 46.50 46.79 46.36 46.58 890,760 -0.42(-0.89%)
Apr 27, 2022 47.04 47.31 46.72 47.00 846,747 +0.75(+1.62%)
Apr 26, 2022 46.87 46.88 46.22 46.25 1,778,016 -1.83(-3.81%)
Apr 25, 2022 47.58 48.16 47.33 48.08 2,215,483 +0.20(+0.42%)
Apr 22, 2022 48.52 48.65 47.76 47.88 6,354,914 +0.41(+0.86%)
Apr 21, 2022 48.45 48.50 47.39 47.47 7,626,998 -1.68(-3.42%)
Apr 20, 2022 49.35 49.69 49.13 49.15 1,900,015 -0.52(-1.05%)
Apr 19, 2022 50.01 50.21 49.62 49.67 1,136,073 -1.69(-3.28%)
Apr 18, 2022 51.85 51.85 51.23 51.36 550,858 -0.27(-0.53%)
Apr 14, 2022 52.16 52.20 51.63 51.63 407,583 -0.63(-1.21%)
Apr 13, 2022 52.22 52.42 51.98 52.26 507,564 +0.21(+0.40%)
Apr 12, 2022 52.58 52.72 51.94 52.05 1,819,771 -1.20(-2.25%)
Apr 11, 2022 53.55 53.86 53.20 53.25 3,110,190 -0.19(-0.36%)
Apr 08, 2022 52.84 53.61 52.69 53.44 5,837,627 +0.20(+0.38%)
Apr 07, 2022 52.80 53.43 52.62 53.24 5,959,467 +0.61(+1.16%)
Apr 06, 2022 52.18 52.80 52.08 52.63 1,421,375 +0.88(+1.70%)
Apr 05, 2022 51.72 52.09 51.64 51.75 670,248 +0.14(+0.27%)
Apr 04, 2022 51.19 51.85 51.17 51.61 4,723,298 +1.12(+2.22%)
Apr 01, 2022 49.99 50.58 49.82 50.49 2,626,611 +1.08(+2.19%)
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%)
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.