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 (%)
Dec 31, 2021 51.53 52.05 51.50 51.95 380,068 +0.29(+0.56%)
Dec 30, 2021 52.10 52.21 51.57 51.66 600,925 -0.64(-1.22%)
Dec 29, 2021 51.98 52.35 51.90 52.30 262,926 +0.00(+0.00%)
Dec 28, 2021 52.28 52.47 52.05 52.30 440,564 +0.34(+0.65%)
Dec 27, 2021 51.80 52.00 51.66 51.96 294,281 +0.79(+1.54%)
Dec 23, 2021 51.09 51.27 51.00 51.17 2,197,227 -0.35(-0.68%)
Dec 22, 2021 50.97 51.63 50.79 51.52 880,643 +0.00(+0.00%)
Dec 21, 2021 51.01 51.63 50.81 51.52 1,041,446 +0.63(+1.24%)
Dec 20, 2021 51.15 51.25 50.67 50.89 1,058,951 -0.30(-0.59%)
Dec 17, 2021 51.04 51.38 51.01 51.19 709,056 -0.11(-0.21%)
Dec 16, 2021 51.24 51.59 51.17 51.30 751,065 +0.68(+1.34%)
Dec 15, 2021 49.86 50.68 49.74 50.62 830,017 +1.27(+2.58%)
Dec 14, 2021 50.07 50.70 49.28 49.35 803,799 -1.29(-2.55%)
Dec 13, 2021 50.99 51.19 50.64 50.64 503,236 -0.48(-0.94%)
Dec 10, 2021 51.09 51.26 50.97 51.12 482,844 +0.65(+1.29%)
Dec 09, 2021 50.45 50.68 50.41 50.47 304,415 -0.21(-0.41%)
Dec 08, 2021 50.67 50.83 50.32 50.68 542,945 +0.91(+1.83%)
Dec 07, 2021 49.24 49.88 49.23 49.77 635,777 +0.04(+0.08%)
Dec 06, 2021 50.00 50.14 49.56 49.73 445,648 +0.38(+0.77%)
Dec 03, 2021 49.84 49.94 49.08 49.35 556,951 -0.16(-0.33%)
Dec 02, 2021 49.51 49.58 48.70 49.52 575,394 +0.38(+0.76%)
Dec 01, 2021 49.34 49.87 49.13 49.14 537,130 +0.36(+0.74%)
Nov 30, 2021 48.75 49.05 48.69 48.78 477,793 +0.45(+0.93%)
Nov 29, 2021 48.31 48.61 48.26 48.33 555,872 -0.08(-0.17%)
Nov 26, 2021 48.77 48.92 48.32 48.41 253,133 +0.08(+0.17%)
Nov 24, 2021 48.02 48.46 47.95 48.33 743,813 +0.19(+0.39%)
Nov 23, 2021 48.10 48.18 47.77 48.14 873,617 -0.80(-1.64%)
Nov 22, 2021 49.41 49.48 48.94 48.94 337,882 -0.81(-1.63%)
Nov 19, 2021 50.32 50.33 49.72 49.75 387,963 -0.07(-0.14%)
Nov 18, 2021 49.79 50.13 49.80 49.82 545,384 -0.04(-0.08%)
Nov 17, 2021 49.63 50.03 49.63 49.86 576,412 +0.25(+0.50%)
Nov 16, 2021 49.64 49.77 49.61 49.61 402,717 -0.10(-0.20%)
Nov 15, 2021 49.85 50.12 49.69 49.71 1,184,061 -0.34(-0.68%)
Nov 12, 2021 50.14 50.19 49.88 50.05 507,962 -0.34(-0.67%)
Nov 11, 2021 50.29 50.47 50.14 50.39 531,472 +0.17(+0.34%)
Nov 10, 2021 50.89 50.21 50.22 615,538 -0.21(-0.42%)
Nov 09, 2021 50.45 50.49 50.19 50.43 484,592 +0.22(+0.44%)
Nov 08, 2021 50.20 50.35 50.01 50.21 673,592 +0.01(+0.02%)
Nov 05, 2021 49.90 50.32 49.80 50.20 945,816 -0.82(-1.61%)
Nov 04, 2021 50.95 51.05 50.56 51.02 2,257,273 +0.57(+1.13%)
Nov 03, 2021 50.20 50.65 50.09 50.45 674,961 +0.38(+0.76%)
Nov 02, 2021 49.94 50.36 49.78 50.07 662,248 +0.73(+1.48%)
Nov 01, 2021 48.79 49.39 48.70 49.34 505,284 +1.01(+2.09%)
Oct 29, 2021 48.30 48.53 48.24 48.33 415,659 -0.42(-0.86%)
Oct 28, 2021 48.87 48.89 48.37 48.75 588,211 +0.71(+1.48%)
Oct 27, 2021 48.54 48.57 48.04 48.04 571,962 -0.49(-1.01%)
Oct 26, 2021 48.17 48.53 592,648 +0.05(+0.10%)
Oct 25, 2021 48.57 48.70 48.26 48.48 483,340 -0.26(-0.53%)
Oct 22, 2021 48.26 48.79 48.00 48.74 1,020,097 -0.10(-0.20%)
Oct 21, 2021 48.49 49.74 48.31 48.84 695,599 +1.08(+2.26%)
Oct 20, 2021 48.00 48.24 47.70 47.76 1,004,786 -0.79(-1.63%)
Oct 19, 2021 48.12 48.70 48.11 48.55 609,514 -0.61(-1.24%)
Oct 18, 2021 49.01 49.26 48.86 49.16 718,150 +0.24(+0.49%)
Oct 15, 2021 48.39 48.93 48.37 48.92 473,499 +0.67(+1.39%)
Oct 14, 2021 48.28 48.45 48.14 48.25 351,657 +0.03(+0.06%)
Oct 13, 2021 48.12 48.41 48.11 48.22 527,102 -0.01(-0.02%)
Oct 12, 2021 48.33 48.36 48.07 48.23 635,906 -0.60(-1.23%)
Oct 11, 2021 48.95 49.11 48.80 48.83 729,084 -1.06(-2.12%)
Oct 08, 2021 48.38 49.92 48.30 49.89 2,660,276 +1.84(+3.83%)
Oct 07, 2021 47.89 48.19 47.83 48.05 1,162,276 +0.82(+1.74%)
Oct 06, 2021 46.84 47.35 46.66 47.23 795,111 +0.53(+1.13%)
Oct 05, 2021 46.90 47.05 46.65 46.70 1,801,844 -0.76(-1.60%)
Oct 04, 2021 47.13 47.50 47.07 47.46 920,565 +0.81(+1.74%)
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.