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

41.10 USD +0.52 (+1.28%)
Official Closing Price Updated: 4:01 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.42 41.44 40.91 41.10 1,591,831 +0.52(+1.28%)
Feb 25, 2021 41.43 41.45 40.28 40.58 1,535,564 -0.98(-2.36%)
Feb 24, 2021 41.46 41.86 41.30 41.56 817,041 +0.11(+0.27%)
Feb 23, 2021 41.51 41.67 41.31 41.45 1,009,164 -0.56(-1.33%)
Feb 22, 2021 42.20 42.27 42.00 42.01 1,674,702 -0.16(-0.38%)
Feb 19, 2021 42.58 42.60 42.14 42.17 719,400 -0.67(-1.56%)
Feb 18, 2021 42.76 43.00 42.64 42.84 1,195,877 +0.09(+0.21%)
Feb 17, 2021 43.00 43.07 42.58 42.75 2,645,398 -0.72(-1.66%)
Feb 16, 2021 43.92 43.97 43.45 43.47 2,668,403 -0.26(-0.59%)
Feb 12, 2021 43.72 44.05 43.70 43.73 2,417,900 +0.02(+0.05%)
Feb 11, 2021 43.74 43.97 43.60 43.71 3,050,479 +0.05(+0.11%)
Feb 10, 2021 43.83 43.94 43.41 43.66 2,829,900 -0.19(-0.43%)
Feb 09, 2021 43.38 43.95 43.32 43.85 1,493,718 +1.03(+2.41%)
Feb 08, 2021 42.97 43.21 42.70 42.82 1,282,906 -0.14(-0.31%)
Feb 05, 2021 43.15 43.24 42.72 42.96 2,404,700 -0.74(-1.70%)
Feb 04, 2021 42.81 43.85 42.75 43.70 3,169,619 +0.45(+1.04%)
Feb 03, 2021 43.10 43.45 42.75 43.25 1,766,166 -0.13(-0.30%)
Feb 02, 2021 43.53 43.61 43.28 43.38 3,041,767 -0.12(-0.28%)
Feb 01, 2021 43.76 43.78 43.50 43.50 1,362,715 +0.09(+0.21%)
Jan 29, 2021 43.44 43.62 42.92 43.41 3,669,200 -1.16(-2.60%)
Jan 28, 2021 44.72 45.09 44.57 44.57 2,224,540 +0.10(+0.22%)
Jan 27, 2021 45.16 45.30 44.45 44.47 2,239,631 -1.23(-2.69%)
Jan 26, 2021 45.63 45.80 45.37 45.70 2,029,212 +0.00(+0.00%)
Jan 25, 2021 45.27 45.76 45.18 45.70 1,185,114 +0.52(+1.15%)
Jan 22, 2021 44.89 45.28 44.85 45.18 1,358,300 +0.22(+0.49%)
Jan 21, 2021 45.02 45.02 44.68 44.96 3,053,290 -0.23(-0.51%)
Jan 20, 2021 44.84 45.31 44.82 45.19 2,332,491 +0.21(+0.47%)
Jan 19, 2021 44.81 44.98 44.63 44.98 3,643,190 +0.42(+0.94%)
Jan 15, 2021 44.22 44.71 44.18 44.56 2,197,200 +0.61(+1.39%)
Jan 14, 2021 43.95 44.15 43.85 43.95 3,007,492 -0.07(-0.16%)
Jan 13, 2021 43.72 44.12 43.60 44.02 3,213,930 -0.11(-0.25%)
Jan 12, 2021 43.99 44.17 43.90 44.13 2,092,227 +0.30(+0.68%)
Jan 11, 2021 43.58 44.14 43.54 43.83 1,897,777 +1.19(+2.79%)
Jan 08, 2021 42.49 42.81 42.28 42.64 2,544,900 +0.39(+0.92%)
Jan 07, 2021 42.47 42.51 42.14 42.25 3,552,156 -0.76(-1.77%)
Jan 06, 2021 42.79 43.31 42.78 43.01 1,911,352 -0.76(-1.74%)
Jan 05, 2021 43.77 43.95 43.31 43.77 3,655,681 -0.11(-0.25%)
Jan 04, 2021 43.98 44.07 43.58 43.88 2,738,548 +0.04(+0.09%)
Dec 31, 2020 43.84 43.84 43.84 1,275,517 +0.00(+0.00%)
Dec 30, 2020 43.59 44.00 43.56 43.84 1,275,517 +0.53(+1.22%)
Dec 29, 2020 43.33 43.62 43.26 43.31 2,698,990 +0.27(+0.63%)
Dec 28, 2020 42.99 43.10 42.87 43.04 1,237,212 +0.49(+1.15%)
Dec 24, 2020 42.46 42.65 42.35 42.55 721,600 +0.06(+0.14%)
Dec 23, 2020 42.75 42.80 42.38 42.49 1,841,599 -0.34(-0.79%)
Dec 22, 2020 43.07 43.07 42.73 42.83 3,065,842 -0.36(-0.83%)
Dec 21, 2020 42.91 43.27 42.42 43.19 2,388,965 -0.78(-1.77%)
Dec 18, 2020 43.82 43.99 43.66 43.97 4,429,500 +0.31(+0.71%)
Dec 17, 2020 43.80 43.86 43.60 43.66 2,045,282 +0.15(+0.34%)
Dec 16, 2020 43.28 43.66 43.12 43.51 1,292,328 +0.50(+1.16%)
Dec 15, 2020 42.93 43.06 42.68 43.01 925,315 +0.33(+0.77%)
Dec 14, 2020 42.87 43.15 42.67 42.68 1,137,216 -0.53(-1.23%)
Dec 11, 2020 43.06 43.30 42.85 43.21 1,429,600 +0.03(+0.07%)
Dec 10, 2020 43.22 43.41 43.04 43.18 881,977 -0.13(-0.30%)
Dec 09, 2020 43.19 43.34 42.87 43.31 965,137 +0.47(+1.10%)
Dec 08, 2020 41.90 42.95 41.85 42.84 1,786,755 +0.10(+0.22%)
Dec 07, 2020 42.62 42.85 42.58 42.74 700,784 +0.06(+0.15%)
Dec 04, 2020 42.20 42.68 42.19 42.68 1,147,000 +0.92(+2.20%)
Dec 03, 2020 42.14 42.22 41.70 41.76 997,353 -0.41(-0.97%)
Dec 02, 2020 42.24 42.47 42.05 42.17 901,857 +0.44(+1.05%)
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.