Skip to main content

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

31.89 +0.58 (+1.85%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 63.00 63.20 62.04 63.00 59,631 +0.55(+0.88%)
Jun 29, 2005 62.45 64.15 62.00 62.45 109,532 -0.10(-0.16%)
Jun 28, 2005 62.55 62.80 62.25 62.55 182,942 +0.30(+0.48%)
Jun 27, 2005 62.25 62.40 61.95 62.25 439,997 -0.20(-0.32%)
Jun 24, 2005 62.45 62.60 62.15 62.45 550,475 +0.00(+0.00%)
Jun 23, 2005 62.45 62.60 62.15 62.45 550,475 -1.25(-1.96%)
Jun 22, 2005 63.70 63.95 62.80 63.70 179,030 +0.00(+0.00%)
Jun 21, 2005 63.70 63.95 62.80 63.70 179,030 +0.85(+1.35%)
Jun 20, 2005 62.85 63.05 62.65 62.85 166,141 -0.15(-0.24%)
Jun 17, 2005 63.00 63.05 62.45 63.00 181,594 +0.10(+0.16%)
Jun 16, 2005 62.90 63.10 62.60 62.90 184,015 +0.00(+0.00%)
Jun 15, 2005 62.90 63.10 62.60 62.90 184,015 +0.05(+0.08%)
Jun 14, 2005 62.85 62.90 62.45 62.85 77,571 +0.05(+0.08%)
Jun 13, 2005 62.80 63.30 62.72 62.80 167,618 +0.00(+0.00%)
Jun 10, 2005 62.80 63.30 62.72 62.80 167,618 -0.75(-1.18%)
Jun 09, 2005 63.55 63.65 63.10 63.55 67,017 +0.00(+0.00%)
Jun 08, 2005 63.55 63.90 63.44 63.55 60,752 +0.10(+0.16%)
Jun 07, 2005 63.45 63.59 63.20 63.45 146,139 +0.00(+0.00%)
Jun 06, 2005 63.45 63.59 63.20 63.45 146,139 -0.35(-0.55%)
Jun 03, 2005 63.80 63.85 63.25 63.80 158,778 +0.00(+0.00%)
Jun 02, 2005 63.80 63.85 63.25 63.80 158,778 +0.15(+0.24%)
Jun 01, 2005 63.65 64.25 63.06 63.65 147,154 +0.45(+0.71%)
May 31, 2005 63.20 63.60 63.15 63.20 140,989 +0.15(+0.24%)
May 27, 2005 63.05 63.85 62.95 63.05 373,453 +0.00(+0.00%)
May 26, 2005 63.05 63.85 62.95 63.05 373,453 +0.15(+0.24%)
May 25, 2005 62.90 63.10 62.50 62.90 296,888 +0.35(+0.56%)
May 24, 2005 62.55 62.55 62.55 62.55 0 +1.17(+1.91%)
May 23, 2005 61.38 61.45 60.85 61.38 121,064 +0.03(+0.05%)
May 20, 2005 61.35 61.50 61.10 61.35 211,047 +0.00(+0.00%)
May 19, 2005 61.35 61.50 61.10 61.35 211,047 +1.05(+1.74%)
May 17, 2005 60.30 60.40 60.00 60.30 149,530 +0.70(+1.17%)
May 16, 2005 59.60 59.95 59.45 59.60 148,943 -0.40(-0.67%)
May 13, 2005 60.00 60.10 59.70 60.00 287,898 +0.00(+0.00%)
May 12, 2005 60.00 60.00 59.35 60.00 317,821 +0.00(+0.00%)
May 11, 2005 60.00 60.00 59.35 60.00 317,821 -0.90(-1.48%)
May 10, 2005 60.90 61.00 60.00 60.90 226,618 +0.00(+0.00%)
May 09, 2005 60.90 61.00 60.00 60.90 226,618 -1.10(-1.77%)
May 06, 2005 62.00 62.15 61.80 62.00 122,919 -0.45(-0.72%)
May 05, 2005 62.45 62.80 61.55 62.45 293,265 +1.40(+2.29%)
May 04, 2005 61.05 61.15 60.25 61.05 605,776 +0.00(+0.00%)
May 03, 2005 61.05 61.15 60.25 61.05 605,776 +0.90(+1.50%)
May 02, 2005 60.15 66.55 59.65 60.15 342,921 -0.25(-0.41%)
Apr 29, 2005 60.40 60.85 60.20 60.40 434,453 -0.15(-0.25%)
Apr 28, 2005 60.55 60.85 60.05 60.55 568,039 -0.05(-0.08%)
Apr 27, 2005 60.60 61.25 60.00 60.60 909,185 +0.00(+0.00%)
Apr 26, 2005 60.60 61.25 60.00 60.60 909,185 +2.43(+4.18%)
Apr 25, 2005 58.17 58.80 57.90 58.17 112,533 -0.83(-1.41%)
Apr 22, 2005 59.00 59.45 59.00 59.00 75,277 -0.27(-0.46%)
Apr 21, 2005 59.27 59.50 58.65 59.27 96,796 -0.53(-0.89%)
Apr 20, 2005 59.80 60.15 59.25 59.80 213,595 +0.00(+0.00%)
Apr 19, 2005 59.80 60.15 59.25 59.80 213,595 +1.20(+2.05%)
Apr 18, 2005 58.60 58.95 56.91 58.60 857,710 +0.00(+0.00%)
Apr 15, 2005 58.60 58.95 56.91 58.60 857,710 +3.85(+7.03%)
Apr 14, 2005 54.75 54.75 54.00 54.75 50,615 -0.05(-0.09%)
Apr 13, 2005 54.80 54.85 54.20 54.80 66,068 +0.10(+0.18%)
Apr 12, 2005 54.70 55.10 54.50 54.70 84,466 +0.20(+0.37%)
Apr 11, 2005 54.50 54.50 54.00 54.50 105,872 +0.00(+0.00%)
Apr 08, 2005 54.50 54.85 54.25 54.50 116,728 +0.00(+0.00%)
Apr 07, 2005 54.50 54.85 54.25 54.50 116,728 +0.40(+0.74%)
Apr 06, 2005 54.10 54.20 53.80 54.10 256,584 +0.00(+0.00%)
Apr 05, 2005 54.10 54.20 53.80 54.10 256,584 +0.65(+1.22%)
Apr 04, 2005 53.45 53.60 53.10 53.45 233,452 -0.53(-0.98%)
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.