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 (%)
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%)
Feb 01, 2023 38.23 38.80 37.70 38.32 2,528,276 -0.83(-2.12%)
Jan 31, 2023 38.60 39.15 38.43 39.15 1,041,793 +0.24(+0.62%)
Jan 30, 2023 39.06 39.16 38.90 38.91 1,961,198 -0.38(-0.97%)
Jan 27, 2023 39.18 39.42 39.12 39.29 1,469,955 -0.09(-0.23%)
Jan 26, 2023 39.93 39.96 39.18 39.38 1,099,742 -0.67(-1.67%)
Jan 25, 2023 39.91 40.14 39.58 40.05 2,293,760 +0.10(+0.25%)
Jan 24, 2023 39.75 40.14 39.69 39.95 2,052,579 -0.23(-0.57%)
Jan 23, 2023 39.92 40.19 39.90 40.18 1,855,726 +0.14(+0.35%)
Jan 20, 2023 39.98 40.04 39.76 40.04 1,183,281 -0.19(-0.47%)
Jan 19, 2023 40.39 40.43 40.07 40.23 1,122,557 +0.50(+1.26%)
Jan 18, 2023 40.83 40.84 39.25 39.73 1,641,188 -0.18(-0.45%)
Jan 17, 2023 40.04 40.13 39.82 39.91 2,858,669 +0.48(+1.22%)
Jan 13, 2023 39.20 39.45 39.14 39.43 2,198,289 +0.60(+1.55%)
Jan 12, 2023 38.80 39.02 38.55 38.83 1,610,271 -0.19(-0.49%)
Jan 11, 2023 39.14 39.22 38.95 39.02 1,845,807 -0.54(-1.37%)
Jan 10, 2023 39.52 39.90 39.49 39.56 904,941 +0.18(+0.46%)
Jan 09, 2023 39.85 39.92 39.36 39.38 1,896,968 -0.20(-0.51%)
Jan 06, 2023 39.03 39.74 38.83 39.58 781,149 +0.64(+1.64%)
Jan 05, 2023 39.11 39.11 38.75 38.94 1,127,414 -0.95(-2.38%)
Jan 04, 2023 40.08 40.14 39.81 39.89 1,618,293 +0.62(+1.58%)
Jan 03, 2023 39.27 39.53 38.90 39.27 2,239,452 +0.12(+0.31%)
Dec 30, 2022 39.56 39.62 39.07 39.15 1,068,575 -0.44(-1.10%)
Dec 29, 2022 39.67 39.78 39.57 39.59 2,651,602 +0.41(+1.06%)
Dec 28, 2022 39.41 39.61 39.11 39.17 1,723,880 -0.22(-0.56%)
Dec 27, 2022 39.70 39.73 39.39 39.39 1,112,464 +0.00(+0.00%)
Dec 23, 2022 39.49 39.67 39.31 39.39 892,098 -0.13(-0.33%)
Dec 22, 2022 39.84 39.86 39.40 39.52 1,293,836 -0.41(-1.03%)
Dec 21, 2022 39.87 40.20 39.84 39.93 1,033,687 +0.08(+0.20%)
Dec 20, 2022 39.97 40.12 39.80 39.85 1,064,165 -0.30(-0.75%)
Dec 19, 2022 40.41 40.47 40.03 40.15 1,230,342 -0.19(-0.47%)
Dec 16, 2022 40.61 40.81 40.21 40.34 729,638 -0.22(-0.54%)
Dec 15, 2022 40.92 41.00 40.42 40.56 933,026 -0.66(-1.60%)
Dec 14, 2022 41.33 41.71 41.06 41.22 726,180 +0.05(+0.12%)
Dec 13, 2022 41.54 41.62 41.17 41.17 925,520 +0.68(+1.68%)
Dec 12, 2022 40.47 40.63 40.33 40.49 872,671 -0.02(-0.05%)
Dec 09, 2022 40.66 40.81 40.40 40.51 925,999 +0.04(+0.10%)
Dec 08, 2022 39.95 40.51 39.84 40.47 1,070,262 +0.52(+1.30%)
Dec 07, 2022 40.14 40.33 39.91 39.95 1,203,764 -0.32(-0.79%)
Dec 06, 2022 40.59 40.64 40.25 40.27 987,869 -0.55(-1.35%)
Dec 05, 2022 40.89 41.21 40.69 40.82 768,924 -0.26(-0.63%)
Dec 02, 2022 41.01 41.20 40.85 41.08 1,042,763 -0.06(-0.15%)
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.