Skip to main content

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

31.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.16 31.38 31.13 31.31 1,650,510 +0.00(+0.00%)
Mar 26, 2024 31.38 31.47 31.30 31.31 1,905,466 +0.02(+0.06%)
Mar 25, 2024 31.34 31.47 31.29 31.29 1,608,146 -0.03(-0.10%)
Mar 22, 2024 31.58 31.61 31.26 31.32 2,341,008 +0.00(+0.00%)
Mar 21, 2024 31.36 31.50 31.16 31.32 2,409,639 -1.30(-3.99%)
Mar 20, 2024 32.41 32.80 32.31 32.62 1,033,237 +0.50(+1.56%)
Mar 19, 2024 32.20 32.30 32.08 32.12 1,954,101 -0.06(-0.19%)
Mar 18, 2024 32.39 32.45 32.15 32.18 1,427,900 -0.46(-1.41%)
Mar 15, 2024 32.85 32.93 32.59 32.64 735,015 -0.25(-0.76%)
Mar 14, 2024 33.01 33.09 32.66 32.89 4,437,725 -1.33(-3.89%)
Mar 13, 2024 34.69 34.83 34.07 34.22 1,756,719 -0.93(-2.65%)
Mar 12, 2024 34.65 35.21 34.61 35.15 1,189,378 +0.54(+1.56%)
Mar 11, 2024 34.26 34.67 34.22 34.61 1,458,765 +0.71(+2.09%)
Mar 08, 2024 33.86 33.97 33.77 33.90 802,509 +0.13(+0.38%)
Mar 07, 2024 33.82 33.82 33.62 33.77 1,082,701 +0.30(+0.90%)
Mar 06, 2024 33.31 33.50 33.27 33.47 1,379,402 +0.32(+0.97%)
Mar 05, 2024 33.21 33.32 33.11 33.15 768,642 +0.27(+0.82%)
Mar 04, 2024 32.81 33.00 32.80 32.88 979,795 -0.20(-0.60%)
Mar 01, 2024 33.08 33.08 32.75 33.08 1,325,747 +0.35(+1.07%)
Feb 29, 2024 33.00 33.07 32.68 32.73 1,693,134 -0.20(-0.61%)
Feb 28, 2024 32.85 32.98 32.75 32.93 1,725,655 -0.10(-0.30%)
Feb 27, 2024 32.90 33.05 32.85 33.03 2,356,802 +0.51(+1.57%)
Feb 26, 2024 32.94 32.95 32.46 32.52 1,679,133 -0.44(-1.33%)
Feb 23, 2024 32.64 33.03 32.62 32.96 998,036 +0.47(+1.45%)
Feb 22, 2024 32.42 32.54 32.35 32.49 1,413,665 -0.42(-1.28%)
Feb 21, 2024 32.73 32.98 32.65 32.91 2,643,301 +0.17(+0.52%)
Feb 20, 2024 33.00 33.04 32.67 32.74 3,269,738 +0.46(+1.43%)
Feb 16, 2024 32.20 32.37 32.11 32.28 1,611,678 +0.18(+0.56%)
Feb 15, 2024 32.20 32.40 32.04 32.10 2,319,038 +0.08(+0.25%)
Feb 14, 2024 32.04 32.09 31.91 32.02 2,154,182 -0.11(-0.34%)
Feb 13, 2024 32.27 32.36 32.10 32.13 1,377,855 -0.47(-1.44%)
Feb 12, 2024 32.30 32.63 32.29 32.60 2,233,109 +0.29(+0.90%)
Feb 09, 2024 31.97 32.35 31.97 32.31 2,876,690 +0.21(+0.65%)
Feb 08, 2024 32.39 32.42 32.05 32.10 2,963,779 -0.45(-1.38%)
Feb 07, 2024 32.84 33.01 32.55 32.55 2,935,978 -0.72(-2.16%)
Feb 06, 2024 32.70 33.28 32.56 33.27 2,077,155 +0.11(+0.33%)
Feb 05, 2024 33.19 33.35 32.85 33.16 2,296,241 -0.79(-2.33%)
Feb 02, 2024 34.00 34.02 33.70 33.95 2,087,331 -0.37(-1.08%)
Feb 01, 2024 34.31 34.38 33.87 34.32 4,563,639 -0.82(-2.33%)
Jan 31, 2024 35.94 36.21 35.05 35.14 3,124,536 -0.74(-2.06%)
Jan 30, 2024 35.90 35.92 35.64 35.88 1,295,948 +0.06(+0.17%)
Jan 29, 2024 35.62 35.84 35.60 35.82 1,517,714 +0.18(+0.51%)
Jan 26, 2024 35.89 35.91 35.55 35.64 1,921,278 +0.78(+2.24%)
Jan 25, 2024 34.91 34.98 34.73 34.86 1,503,036 -0.42(-1.19%)
Jan 24, 2024 35.23 35.50 33.70 35.28 1,493,661 +0.18(+0.51%)
Jan 23, 2024 35.04 35.13 34.95 35.10 1,341,284 -0.43(-1.21%)
Jan 22, 2024 35.55 35.79 35.41 35.53 1,397,448 +0.19(+0.54%)
Jan 19, 2024 35.29 35.34 35.02 35.34 1,843,568 -0.09(-0.25%)
Jan 18, 2024 35.46 35.48 35.29 35.43 1,321,732 -0.17(-0.48%)
Jan 17, 2024 35.76 36.41 35.46 35.60 1,793,344 -0.70(-1.93%)
Jan 16, 2024 36.40 36.97 36.20 36.30 1,784,589 -0.67(-1.81%)
Jan 12, 2024 37.11 37.28 36.92 36.97 1,374,799 +0.26(+0.71%)
Jan 11, 2024 36.99 37.05 36.56 36.71 1,775,501 -0.44(-1.18%)
Jan 10, 2024 37.27 37.37 37.09 37.15 966,243 +0.21(+0.57%)
Jan 09, 2024 37.16 37.24 36.90 36.94 1,379,189 -0.36(-0.97%)
Jan 08, 2024 36.94 37.33 36.90 37.30 1,406,203 +0.27(+0.73%)
Jan 05, 2024 36.93 37.16 36.76 37.03 2,105,848 -0.43(-1.15%)
Jan 04, 2024 37.01 37.49 37.01 37.46 2,025,689 +0.24(+0.64%)
Jan 03, 2024 36.86 37.24 36.78 37.22 1,679,741 +0.87(+2.39%)
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.