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 (%)
Apr 28, 2023 39.12 39.54 39.12 39.22 2,128,457 +0.56(+1.45%)
Apr 27, 2023 38.66 38.73 38.41 38.66 1,939,038 -0.02(-0.05%)
Apr 26, 2023 39.17 39.17 38.57 38.68 2,499,301 -1.17(-2.94%)
Apr 25, 2023 39.74 39.91 39.51 39.85 1,920,344 +0.20(+0.50%)
Apr 24, 2023 39.40 39.70 39.32 39.65 1,502,384 +0.18(+0.46%)
Apr 21, 2023 39.38 39.48 39.25 39.47 1,670,158 +0.52(+1.34%)
Apr 20, 2023 38.86 39.02 38.75 38.95 2,199,588 +0.52(+1.35%)
Apr 19, 2023 38.38 38.49 38.23 38.43 1,988,707 -0.11(-0.29%)
Apr 18, 2023 38.64 38.68 38.40 38.54 3,148,226 -0.07(-0.18%)
Apr 17, 2023 38.73 38.77 38.57 38.61 1,867,861 -0.12(-0.31%)
Apr 14, 2023 38.94 38.98 38.71 38.73 1,787,704 -0.28(-0.71%)
Apr 13, 2023 38.81 39.06 38.81 39.01 5,409,022 +0.52(+1.34%)
Apr 12, 2023 38.54 38.82 38.41 38.49 3,619,995 +0.58(+1.53%)
Apr 11, 2023 37.70 38.02 37.65 37.91 2,244,967 -0.14(-0.37%)
Apr 10, 2023 38.00 38.46 27.95 38.05 1,937,062 -0.10(-0.26%)
Apr 06, 2023 37.98 38.40 37.96 38.15 2,692,782 +0.99(+2.66%)
Apr 05, 2023 37.07 37.25 37.00 37.16 1,890,677 +1.05(+2.91%)
Apr 04, 2023 35.70 36.14 35.66 36.11 1,559,737 +0.29(+0.81%)
Apr 03, 2023 35.56 35.86 35.48 35.82 1,138,163 -0.04(-0.11%)
Mar 31, 2023 35.60 35.90 35.59 35.86 1,367,523 +0.06(+0.17%)
Mar 30, 2023 35.67 35.85 35.64 35.80 2,838,330 +0.35(+0.99%)
Mar 29, 2023 35.34 35.46 35.13 35.45 1,965,669 +0.57(+1.63%)
Mar 28, 2023 34.82 34.89 34.70 34.88 1,891,731 -0.22(-0.63%)
Mar 27, 2023 34.93 35.14 34.90 35.10 2,103,672 -0.27(-0.76%)
Mar 24, 2023 35.13 35.38 34.90 35.37 2,113,589 +0.35(+1.00%)
Mar 23, 2023 35.22 35.34 34.94 35.02 1,905,482 -0.29(-0.82%)
Mar 22, 2023 35.35 35.58 35.22 35.31 1,944,898 -0.31(-0.87%)
Mar 21, 2023 35.62 35.68 35.40 35.62 887,497 +0.48(+1.37%)
Mar 20, 2023 35.29 35.36 35.14 35.14 1,397,818 +0.07(+0.20%)
Mar 17, 2023 35.11 35.29 34.90 35.07 1,168,587 +0.05(+0.14%)
Mar 16, 2023 34.77 35.24 34.70 35.02 3,372,369 -0.94(-2.61%)
Mar 15, 2023 35.96 36.60 35.80 35.96 1,855,811 -0.41(-1.13%)
Mar 14, 2023 36.38 36.46 36.24 36.37 1,503,137 +0.02(+0.06%)
Mar 13, 2023 35.95 36.54 35.88 36.35 2,482,418 +0.60(+1.68%)
Mar 10, 2023 35.76 35.92 35.55 35.75 2,740,652 +0.62(+1.76%)
Mar 09, 2023 35.19 35.27 35.09 35.13 3,673,444 +0.14(+0.40%)
Mar 08, 2023 35.28 35.43 34.97 34.99 4,053,271 -0.38(-1.07%)
Mar 07, 2023 36.08 36.10 35.34 35.37 4,078,107 -0.90(-2.48%)
Mar 06, 2023 36.31 36.36 36.10 36.27 1,064,057 -0.23(-0.63%)
Mar 03, 2023 36.51 36.70 36.42 36.50 783,150 +0.10(+0.27%)
Mar 02, 2023 36.14 36.49 36.10 36.40 1,764,778 +0.44(+1.22%)
Mar 01, 2023 36.16 36.20 35.91 35.96 2,203,566 -0.09(-0.25%)
Feb 28, 2023 36.51 36.53 36.04 36.05 2,760,167 -0.69(-1.88%)
Feb 27, 2023 36.66 36.80 36.55 36.74 2,945,784 -0.07(-0.19%)
Feb 24, 2023 37.01 37.08 36.62 36.81 2,319,618 -0.87(-2.31%)
Feb 23, 2023 37.44 37.75 37.34 37.68 2,267,199 -0.25(-0.66%)
Feb 22, 2023 38.23 38.25 37.87 37.93 2,140,167 +0.04(+0.11%)
Feb 21, 2023 37.87 38.14 37.69 37.89 2,277,738 +0.01(+0.03%)
Feb 17, 2023 37.67 37.89 37.45 37.88 2,022,312 +0.67(+1.80%)
Feb 16, 2023 37.29 37.39 37.15 37.21 2,607,208 -0.40(-1.06%)
Feb 15, 2023 37.54 37.66 37.45 37.61 1,551,058 -0.23(-0.61%)
Feb 14, 2023 38.00 38.03 37.72 37.84 3,284,611 -0.11(-0.29%)
Feb 13, 2023 37.93 38.05 37.79 37.95 1,852,876 -0.16(-0.42%)
Feb 10, 2023 38.00 38.26 37.80 38.11 1,829,867 -0.26(-0.68%)
Feb 09, 2023 38.75 38.87 38.11 38.37 4,677,734 -0.50(-1.29%)
Feb 08, 2023 38.96 39.17 37.61 38.87 1,464,435 +0.08(+0.21%)
Feb 07, 2023 38.48 38.83 38.40 38.79 1,597,378 +0.44(+1.15%)
Feb 06, 2023 38.24 38.40 38.11 38.35 2,618,585 +0.24(+0.63%)
Feb 03, 2023 38.20 38.50 38.00 38.11 1,719,516 +0.45(+1.19%)
Feb 02, 2023 37.86 37.91 37.30 37.66 3,184,061 -0.66(-1.72%)
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.