Skip to main content

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

31.84 +0.53 (+1.69%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 36.17 36.38 36.11 36.23 808,017 +0.42(+1.17%)
Dec 28, 2023 36.30 36.49 35.77 35.81 1,556,912 -0.18(-0.50%)
Dec 27, 2023 35.97 36.16 35.85 35.99 1,275,022 +0.37(+1.04%)
Dec 26, 2023 35.55 35.77 35.54 35.62 1,003,741 +0.08(+0.23%)
Dec 22, 2023 35.69 35.82 35.48 35.54 1,142,603 -0.11(-0.31%)
Dec 21, 2023 35.50 35.71 35.49 35.65 1,139,072 +0.64(+1.83%)
Dec 20, 2023 35.43 35.48 35.00 35.01 1,173,019 -0.46(-1.30%)
Dec 19, 2023 35.30 35.52 35.25 35.47 1,755,247 +0.31(+0.88%)
Dec 18, 2023 35.42 35.43 35.10 35.16 2,908,061 +0.43(+1.24%)
Dec 15, 2023 35.02 35.38 34.65 34.73 4,135,894 -0.67(-1.89%)
Dec 14, 2023 35.69 35.72 35.40 35.40 2,015,823 -0.80(-2.21%)
Dec 13, 2023 36.14 36.35 35.97 36.20 1,902,995 -0.02(-0.06%)
Dec 12, 2023 36.47 36.50 36.15 36.22 1,553,698 +0.09(+0.25%)
Dec 11, 2023 35.96 36.22 35.93 36.13 2,017,526 +0.13(+0.36%)
Dec 08, 2023 35.92 36.20 35.92 36.00 1,831,692 +0.42(+1.18%)
Dec 07, 2023 35.80 35.83 35.53 35.58 4,914,213 -0.27(-0.75%)
Dec 06, 2023 35.66 36.00 35.60 35.85 6,407,461 -0.01(-0.03%)
Dec 05, 2023 35.85 36.06 35.76 35.86 2,224,621 +0.44(+1.24%)
Dec 04, 2023 35.00 35.44 34.99 35.42 3,379,161 +1.06(+3.08%)
Dec 01, 2023 34.12 34.44 34.12 34.36 1,023,577 +0.67(+1.99%)
Nov 30, 2023 33.77 34.17 33.50 33.69 1,653,075 -0.12(-0.35%)
Nov 29, 2023 33.70 33.85 33.65 33.81 2,159,701 +0.25(+0.74%)
Nov 28, 2023 33.30 33.66 33.25 33.56 1,658,358 +0.19(+0.57%)
Nov 27, 2023 33.76 33.76 33.35 33.37 1,960,536 -0.45(-1.33%)
Nov 24, 2023 33.88 33.93 33.53 33.82 552,162 +0.47(+1.41%)
Nov 22, 2023 33.41 33.46 33.29 33.35 1,000,543 -0.22(-0.66%)
Nov 21, 2023 33.45 33.60 33.40 33.57 1,447,408 +0.17(+0.51%)
Nov 20, 2023 33.37 34.56 33.34 33.40 1,316,849 +0.01(+0.03%)
Nov 17, 2023 33.52 33.56 33.30 33.39 1,351,459 +0.09(+0.27%)
Nov 16, 2023 33.25 33.46 33.25 33.30 875,736 -0.03(-0.09%)
Nov 15, 2023 33.52 33.65 33.31 33.33 1,094,208 -0.26(-0.76%)
Nov 14, 2023 33.43 33.66 33.37 33.59 1,327,577 +0.47(+1.40%)
Nov 13, 2023 32.81 33.14 32.73 33.12 2,069,459 +0.33(+1.01%)
Nov 10, 2023 32.84 32.87 32.54 32.79 1,762,466 +0.00(+0.00%)
Nov 09, 2023 33.34 33.36 32.78 32.79 2,217,657 -0.15(-0.46%)
Nov 08, 2023 33.11 33.24 32.90 32.94 1,571,147 +0.22(+0.67%)
Nov 07, 2023 32.85 32.91 32.71 32.72 1,567,443 -0.13(-0.40%)
Nov 06, 2023 32.90 33.05 32.82 32.85 1,628,061 -0.07(-0.21%)
Nov 03, 2023 33.09 33.15 32.89 32.92 802,298 +0.06(+0.18%)
Nov 02, 2023 32.80 33.01 32.65 32.86 2,736,314 -0.01(-0.03%)
Nov 01, 2023 32.38 32.96 32.36 32.87 1,626,737 +0.54(+1.67%)
Oct 31, 2023 31.97 32.38 31.77 32.33 2,358,723 -1.17(-3.49%)
Oct 30, 2023 33.46 33.58 33.35 33.50 4,612,019 +0.63(+1.92%)
Oct 27, 2023 33.07 33.10 32.76 32.87 4,697,348 -0.13(-0.39%)
Oct 26, 2023 33.02 33.10 32.77 33.00 4,863,716 +0.12(+0.36%)
Oct 25, 2023 32.95 33.14 32.58 32.88 4,216,807 -0.03(-0.09%)
Oct 24, 2023 32.98 33.14 32.83 32.91 3,427,917 -0.19(-0.57%)
Oct 23, 2023 33.20 33.27 32.98 33.10 2,640,268 -0.26(-0.78%)
Oct 20, 2023 33.40 33.59 33.23 33.36 2,331,222 +0.17(+0.51%)
Oct 19, 2023 33.09 33.49 33.05 33.19 3,604,959 -1.11(-3.24%)
Oct 18, 2023 34.99 35.08 34.30 34.30 2,291,993 -0.63(-1.80%)
Oct 17, 2023 34.93 35.12 34.79 34.93 2,669,693 +0.05(+0.14%)
Oct 16, 2023 34.53 35.04 34.45 34.88 3,283,363 -0.52(-1.47%)
Oct 13, 2023 35.15 35.49 35.07 35.40 808,054 +0.67(+1.93%)
Oct 12, 2023 35.06 35.13 34.68 34.73 1,283,064 -0.38(-1.08%)
Oct 11, 2023 35.38 35.42 35.03 35.11 1,134,926 +0.22(+0.63%)
Oct 10, 2023 34.72 34.95 34.64 34.89 1,417,389 +0.30(+0.87%)
Oct 09, 2023 34.48 34.71 34.43 34.59 1,161,347 +0.48(+1.39%)
Oct 06, 2023 33.88 34.18 33.60 34.12 1,213,673 +0.34(+1.02%)
Oct 05, 2023 33.57 33.83 33.56 33.77 1,822,337 +0.41(+1.23%)
Oct 04, 2023 33.48 33.52 33.09 33.36 1,792,657 +0.05(+0.15%)
Oct 03, 2023 33.52 33.59 33.20 33.31 1,926,526 -0.43(-1.27%)
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.