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 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%)
May 03, 2021 41.29 41.48 41.20 41.35 942,753 +0.64(+1.57%)
Apr 30, 2021 41.21 41.30 40.59 40.71 901,400 -0.56(-1.36%)
Apr 29, 2021 41.45 41.48 41.05 41.27 3,986,165 -0.23(-0.55%)
Apr 28, 2021 41.37 41.64 41.18 41.50 1,815,246 -0.35(-0.84%)
Apr 27, 2021 41.78 41.88 41.55 41.85 1,603,934 +0.07(+0.17%)
Apr 26, 2021 41.93 41.99 41.69 41.78 2,080,084 -0.59(-1.39%)
Apr 23, 2021 42.49 42.53 42.19 42.37 711,000 -0.15(-0.35%)
Apr 22, 2021 42.82 42.86 42.40 42.52 863,369 -0.67(-1.55%)
Apr 21, 2021 42.76 43.35 42.50 43.19 1,380,749 +1.17(+2.78%)
Apr 20, 2021 42.14 42.23 41.97 42.02 953,854 -0.26(-0.61%)
Apr 19, 2021 42.33 42.42 42.17 42.28 785,690 +0.17(+0.40%)
Apr 16, 2021 41.75 42.24 41.62 42.11 897,900 +0.26(+0.62%)
Apr 15, 2021 41.91 42.30 41.76 41.85 767,001 +0.21(+0.50%)
Apr 14, 2021 41.91 42.03 41.61 41.64 927,663 -0.05(-0.12%)
Apr 13, 2021 41.41 41.77 41.31 41.69 1,424,692 +0.12(+0.29%)
Apr 12, 2021 41.71 41.72 41.37 41.57 1,010,840 -0.36(-0.86%)
Apr 09, 2021 41.45 41.95 41.40 41.93 812,300 +0.53(+1.28%)
Apr 08, 2021 41.27 41.52 41.23 41.40 673,277 +0.77(+1.90%)
Apr 07, 2021 40.70 40.80 40.48 40.63 788,429 -0.23(-0.56%)
Apr 06, 2021 40.80 41.12 40.73 40.86 1,118,478 -0.59(-1.42%)
Apr 05, 2021 41.17 41.56 40.92 41.45 1,051,498 +0.68(+1.67%)
Apr 01, 2021 40.50 40.80 40.40 40.77 1,316,000 +0.21(+0.52%)
Mar 31, 2021 40.50 40.80 40.50 40.56 1,701,959 +0.31(+0.77%)
Mar 30, 2021 40.31 40.38 40.00 40.25 4,151,535 -0.13(-0.32%)
Mar 29, 2021 40.32 40.57 40.32 40.38 3,244,355 -0.07(-0.17%)
Mar 26, 2021 40.38 40.48 39.99 40.45 2,392,400 -0.20(-0.49%)
Mar 25, 2021 41.00 41.03 40.46 40.65 1,058,022 -0.01(-0.02%)
Mar 24, 2021 40.59 40.89 40.46 40.66 1,377,022 -0.49(-1.19%)
Mar 23, 2021 41.39 41.52 40.95 41.15 1,428,259 -1.35(-3.18%)
Mar 22, 2021 42.07 42.72 42.06 42.50 1,094,897 +1.30(+3.16%)
Mar 19, 2021 41.23 41.51 41.07 41.20 1,526,600 +0.23(+0.56%)
Mar 18, 2021 40.57 41.39 40.57 40.97 1,130,583 -1.47(-3.46%)
Mar 17, 2021 42.03 42.55 41.54 42.44 1,583,042 +0.48(+1.14%)
Mar 16, 2021 42.15 42.25 41.84 41.96 1,545,896 -0.09(-0.21%)
Mar 15, 2021 41.42 42.15 41.37 42.05 1,030,017 +1.02(+2.49%)
Mar 12, 2021 41.06 41.10 40.79 41.03 845,000 -0.65(-1.56%)
Mar 11, 2021 41.57 41.83 41.42 41.68 1,578,104 -0.27(-0.64%)
Mar 10, 2021 42.26 42.27 41.74 41.95 1,158,316 +0.84(+2.03%)
Mar 09, 2021 40.71 41.25 40.71 41.12 4,123,155 +1.00(+2.48%)
Mar 08, 2021 40.24 40.59 40.08 40.12 1,737,983 -0.47(-1.16%)
Mar 05, 2021 40.32 40.63 39.80 40.59 2,185,800 +0.09(+0.22%)
Mar 04, 2021 40.87 41.13 40.24 40.50 3,034,795 +0.15(+0.37%)
Mar 03, 2021 40.57 40.71 40.19 40.35 1,806,671 -0.70(-1.71%)
Mar 02, 2021 41.19 41.35 40.95 41.05 1,383,652 +0.08(+0.20%)
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.