Skip to main content

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

31.88 +0.57 (+1.82%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.24 48.32 48.07 48.26 417,571 +0.50(+1.05%)
Jul 29, 2021 48.12 48.26 47.74 47.76 551,074 +0.12(+0.25%)
Jul 28, 2021 47.23 47.68 47.15 47.64 348,574 +0.34(+0.72%)
Jul 27, 2021 47.26 47.35 47.03 47.30 1,413,792 +0.54(+1.15%)
Jul 26, 2021 46.78 47.03 46.64 46.76 1,725,426 -0.27(-0.57%)
Jul 23, 2021 46.93 47.25 46.82 47.03 921,005 +0.61(+1.31%)
Jul 22, 2021 46.41 46.78 46.29 46.42 1,237,822 -2.07(-4.27%)
Jul 21, 2021 48.33 48.55 48.18 48.49 337,987 +0.41(+0.85%)
Jul 20, 2021 48.18 48.41 47.94 48.08 624,891 -0.47(-0.97%)
Jul 19, 2021 48.28 48.68 48.19 48.55 561,620 -0.08(-0.16%)
Jul 16, 2021 48.44 48.78 48.36 48.63 709,470 +0.23(+0.48%)
Jul 15, 2021 48.60 48.67 48.19 48.40 641,886 -0.06(-0.12%)
Jul 14, 2021 48.28 48.54 48.14 48.46 670,200 +0.19(+0.39%)
Jul 13, 2021 48.32 48.55 48.24 48.27 1,506,624 -0.26(-0.55%)
Jul 12, 2021 48.50 48.60 48.33 48.53 1,442,446 +0.39(+0.82%)
Jul 09, 2021 47.86 48.29 47.82 48.14 981,542 -0.18(-0.37%)
Jul 08, 2021 48.13 48.40 48.02 48.32 725,177 +0.35(+0.73%)
Jul 07, 2021 47.84 48.10 47.75 47.97 574,446 +0.15(+0.31%)
Jul 06, 2021 47.81 47.87 47.62 47.82 753,487 +0.34(+0.72%)
Jul 02, 2021 47.15 47.50 47.02 47.48 992,356 +0.11(+0.23%)
Jul 01, 2021 47.29 47.64 47.14 47.37 1,670,381 +0.38(+0.81%)
Jun 30, 2021 47.28 47.46 46.83 46.99 2,124,416 -0.40(-0.84%)
Jun 29, 2021 47.21 47.46 47.14 47.39 1,633,339 -0.08(-0.17%)
Jun 28, 2021 47.21 47.56 47.17 47.47 1,736,781 +0.50(+1.06%)
Jun 25, 2021 47.08 47.09 46.88 46.97 756,919 +0.37(+0.79%)
Jun 24, 2021 46.72 47.02 46.55 46.60 1,058,526 +0.47(+1.02%)
Jun 23, 2021 46.92 46.94 46.12 46.13 1,042,824 -0.67(-1.43%)
Jun 22, 2021 47.03 47.09 46.76 46.80 544,118 -0.68(-1.43%)
Jun 21, 2021 47.14 47.56 47.00 47.48 846,456 +0.40(+0.85%)
Jun 18, 2021 47.11 47.40 46.85 47.08 1,606,673 -0.41(-0.86%)
Jun 17, 2021 47.50 47.66 47.32 47.49 622,567 -0.32(-0.67%)
Jun 16, 2021 48.00 48.38 47.78 47.81 602,009 +0.04(+0.08%)
Jun 15, 2021 47.71 47.94 47.58 47.77 388,716 +0.11(+0.23%)
Jun 14, 2021 47.54 47.66 47.33 47.66 745,589 +0.10(+0.21%)
Jun 11, 2021 47.71 47.72 47.47 47.56 2,129,334 -0.22(-0.46%)
Jun 10, 2021 47.38 47.78 47.34 47.78 5,804,309 +0.33(+0.70%)
Jun 09, 2021 46.95 47.53 46.93 47.45 1,080,172 +1.52(+3.31%)
Jun 08, 2021 46.13 46.20 45.88 45.93 1,648,718 +0.00(+0.00%)
Jun 07, 2021 44.56 46.36 44.46 45.93 2,210,725 +1.53(+3.45%)
Jun 04, 2021 44.36 44.52 44.25 44.40 1,221,266 +0.70(+1.60%)
Jun 03, 2021 43.47 43.74 43.39 43.70 1,212,241 +0.45(+1.04%)
Jun 02, 2021 43.44 43.57 43.24 43.25 807,510 -0.08(-0.18%)
Jun 01, 2021 43.89 43.91 43.11 43.33 546,801 -0.43(-0.98%)
May 28, 2021 43.63 44.03 43.59 43.76 620,280 +0.27(+0.62%)
May 27, 2021 43.69 43.81 43.34 43.49 649,267 -0.20(-0.46%)
May 26, 2021 43.79 43.83 43.58 43.69 536,348 +0.12(+0.28%)
May 25, 2021 43.69 43.74 43.41 43.57 757,795 +0.41(+0.95%)
May 24, 2021 42.87 43.47 42.87 43.16 697,404 -0.09(-0.21%)
May 21, 2021 43.03 43.32 43.00 43.25 1,957,566 +0.32(+0.75%)
May 20, 2021 42.56 43.00 42.53 42.93 627,521 +0.71(+1.68%)
May 19, 2021 42.22 42.48 42.06 42.22 750,645 -0.50(-1.17%)
May 18, 2021 42.75 45.00 42.56 42.72 760,951 +0.52(+1.23%)
May 17, 2021 42.20 42.46 42.14 42.20 534,593 +0.07(+0.17%)
May 14, 2021 41.81 42.22 41.81 42.13 1,214,982 +0.43(+1.03%)
May 13, 2021 41.25 41.93 41.25 41.70 843,742 +0.50(+1.21%)
May 12, 2021 41.31 41.65 41.20 41.20 867,029 -0.16(-0.39%)
May 11, 2021 41.15 41.47 41.12 41.36 2,190,327 -0.22(-0.53%)
May 10, 2021 41.85 41.95 41.43 41.58 1,759,421 -0.55(-1.31%)
May 07, 2021 41.76 42.16 41.72 42.13 1,295,509 +0.86(+2.08%)
May 06, 2021 41.03 41.31 41.00 41.27 2,770,197 +0.40(+0.98%)
May 05, 2021 41.06 41.15 40.83 40.87 4,392,114 +0.14(+0.34%)
May 04, 2021 40.79 40.89 40.60 40.73 1,951,773 -0.62(-1.50%)
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.