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 29, 2020 43.95 44.00 42.80 43.35 2,989,500 -0.60(-1.37%)
May 28, 2020 43.72 44.27 43.70 43.95 894,685 +0.86(+2.00%)
May 27, 2020 43.08 44.00 42.55 43.09 3,392,784 -1.04(-2.36%)
May 26, 2020 44.61 44.69 44.10 44.13 950,797 -0.57(-1.28%)
May 22, 2020 44.30 44.73 43.97 44.70 1,464,700 +0.39(+0.87%)
May 21, 2020 44.90 44.93 44.16 44.31 1,111,423 -0.62(-1.37%)
May 20, 2020 45.12 45.16 44.70 44.93 1,403,610 +0.46(+1.03%)
May 19, 2020 45.06 45.06 44.45 44.47 1,235,897 -0.66(-1.46%)
May 18, 2020 45.12 45.50 45.01 45.13 4,611,302 -0.48(-1.05%)
May 15, 2020 45.54 45.83 45.30 45.61 1,434,000 +0.53(+1.18%)
May 14, 2020 44.90 45.20 44.66 45.08 1,128,959 +0.22(+0.49%)
May 13, 2020 45.17 45.22 44.55 44.86 1,068,712 +0.34(+0.76%)
May 12, 2020 45.11 45.21 44.48 44.52 2,396,373 -0.06(-0.13%)
May 11, 2020 43.84 44.63 43.76 44.58 2,419,032 +0.54(+1.23%)
May 08, 2020 43.93 44.13 43.62 44.04 1,058,600 +0.31(+0.71%)
May 07, 2020 44.16 44.16 43.51 43.73 1,382,619 -0.63(-1.42%)
May 06, 2020 44.31 44.67 44.16 44.36 1,181,694 +0.66(+1.50%)
May 05, 2020 43.62 43.98 43.62 43.70 1,418,496 -0.55(-1.23%)
May 04, 2020 44.52 44.59 43.61 44.25 1,956,330 +1.41(+3.29%)
May 01, 2020 43.29 43.45 42.51 42.84 823,800 -0.63(-1.45%)
Apr 30, 2020 43.95 43.95 43.27 43.47 6,258,019 -0.31(-0.71%)
Apr 29, 2020 44.19 44.19 43.64 43.78 2,689,949 -1.50(-3.31%)
Apr 28, 2020 45.92 46.00 45.09 45.28 2,683,209 +0.39(+0.87%)
Apr 27, 2020 44.80 45.12 44.56 44.89 2,491,493 -0.17(-0.38%)
Apr 24, 2020 44.52 45.24 44.52 45.06 1,898,800 +0.88(+1.99%)
Apr 23, 2020 44.44 44.79 43.91 44.18 3,265,504 -0.46(-1.03%)
Apr 22, 2020 44.01 44.75 43.99 44.64 6,291,075 +1.29(+2.98%)
Apr 21, 2020 42.60 43.41 42.56 43.35 3,661,866 +0.15(+0.34%)
Apr 20, 2020 42.63 43.70 42.55 43.20 2,396,642 +0.57(+1.35%)
Apr 17, 2020 42.43 42.78 42.08 42.63 2,104,200 +0.84(+2.01%)
Apr 16, 2020 41.38 41.89 41.03 41.79 3,067,104 +1.70(+4.24%)
Apr 15, 2020 40.23 40.42 39.94 40.09 2,706,596 -0.71(-1.74%)
Apr 14, 2020 41.33 41.57 40.60 40.80 4,042,562 +1.41(+3.58%)
Apr 13, 2020 39.95 39.95 39.16 39.39 1,493,406 -0.36(-0.91%)
Apr 09, 2020 39.68 40.00 39.17 39.75 2,082,800 -0.60(-1.49%)
Apr 08, 2020 40.29 40.42 40.06 40.35 1,782,412 +0.33(+0.82%)
Apr 07, 2020 41.20 41.20 39.99 40.02 2,806,801 -1.63(-3.91%)
Apr 06, 2020 41.59 41.81 41.44 41.65 2,317,366 +0.53(+1.29%)
Apr 03, 2020 41.33 41.41 40.73 41.12 2,374,000 -0.53(-1.27%)
Apr 02, 2020 40.43 41.86 40.40 41.65 2,585,806 +0.85(+2.08%)
Apr 01, 2020 40.76 41.33 40.57 40.80 2,474,091 +0.23(+0.57%)
Mar 31, 2020 40.77 41.07 40.23 40.57 1,924,584 -0.31(-0.76%)
Mar 30, 2020 40.26 40.99 40.00 40.88 2,406,993 +1.91(+4.91%)
Mar 27, 2020 37.97 39.63 37.93 38.97 1,693,400 +0.19(+0.48%)
Mar 26, 2020 37.38 38.97 37.37 38.78 3,960,381 +1.49(+4.00%)
Mar 25, 2020 36.70 38.25 36.42 37.29 5,534,143 +0.12(+0.31%)
Mar 24, 2020 37.38 37.50 36.62 37.17 3,743,233 +1.91(+5.43%)
Mar 23, 2020 36.27 36.75 35.04 35.26 3,875,666 -0.83(-2.29%)
Mar 20, 2020 37.89 38.29 35.95 36.09 4,337,100 -2.87(-7.36%)
Mar 19, 2020 37.20 40.02 36.88 38.95 15,566,303 +1.24(+3.29%)
Mar 18, 2020 38.04 38.40 36.06 37.71 5,893,653 -1.58(-4.02%)
Mar 17, 2020 37.73 39.49 36.55 39.29 4,561,235 +1.95(+5.24%)
Mar 16, 2020 36.20 41.84 36.00 37.34 6,227,531 -2.96(-7.36%)
Mar 13, 2020 39.30 42.07 36.65 40.30 11,404,399 +4.64(+13.01%)
Mar 12, 2020 37.11 37.42 35.28 35.66 3,264,963 -3.51(-8.96%)
Mar 11, 2020 40.10 40.13 38.76 39.17 1,616,829 -1.74(-4.25%)
Mar 10, 2020 40.77 41.01 39.60 40.91 6,615,123 +1.33(+3.36%)
Mar 09, 2020 39.89 40.73 39.31 39.58 1,419,018 -2.45(-5.83%)
Mar 06, 2020 41.70 42.13 41.45 42.03 2,342,300 -1.06(-2.46%)
Mar 05, 2020 43.02 43.45 42.78 43.09 1,113,315 -0.55(-1.26%)
Mar 04, 2020 42.53 43.72 42.53 43.64 1,791,513 +2.05(+4.93%)
Mar 03, 2020 42.27 42.65 41.20 41.59 9,557,828 +0.39(+0.95%)
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.