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 (%)
Sep 29, 2023 34.47 34.47 33.93 33.93 2,606,134 -0.02(-0.06%)
Sep 28, 2023 33.88 34.12 33.82 33.95 2,353,980 -0.25(-0.73%)
Sep 27, 2023 34.58 34.61 34.09 34.20 1,593,246 +0.17(+0.50%)
Sep 26, 2023 33.79 34.13 33.70 34.03 2,099,048 -0.13(-0.38%)
Sep 25, 2023 34.02 34.17 34.09 34.16 2,129,914 -0.11(-0.32%)
Sep 22, 2023 34.54 40.20 34.26 34.27 1,336,532 -0.25(-0.72%)
Sep 21, 2023 34.86 34.91 34.52 34.52 2,207,939 -0.93(-2.62%)
Sep 20, 2023 35.78 35.87 35.37 35.45 1,571,492 -0.44(-1.23%)
Sep 19, 2023 35.75 35.89 35.63 35.89 1,899,322 +0.03(+0.08%)
Sep 18, 2023 35.92 36.00 35.75 35.86 1,692,739 -0.52(-1.43%)
Sep 15, 2023 36.48 36.64 36.30 36.38 2,954,614 +0.25(+0.69%)
Sep 14, 2023 36.00 36.28 35.96 36.13 1,207,385 +0.30(+0.84%)
Sep 13, 2023 35.78 35.97 35.78 35.83 1,383,493 +0.21(+0.59%)
Sep 12, 2023 35.77 35.84 35.59 35.62 1,308,251 +0.13(+0.37%)
Sep 11, 2023 35.72 35.74 35.47 35.49 1,655,384 -0.35(-0.98%)
Sep 08, 2023 36.24 36.28 35.81 35.84 1,433,507 +0.04(+0.11%)
Sep 07, 2023 35.83 35.99 35.73 35.80 1,134,575 +0.42(+1.19%)
Sep 06, 2023 35.43 35.44 35.15 35.38 1,793,670 -0.11(-0.31%)
Sep 05, 2023 35.71 35.79 35.48 35.49 1,666,784 -1.03(-2.82%)
Sep 01, 2023 37.04 37.05 36.52 36.52 1,736,534 -0.11(-0.30%)
Aug 31, 2023 37.21 37.22 36.61 36.63 946,125 -0.67(-1.80%)
Aug 30, 2023 37.34 37.47 37.24 37.30 922,787 +0.12(+0.32%)
Aug 29, 2023 36.72 37.28 36.64 37.18 1,707,874 +0.49(+1.34%)
Aug 28, 2023 36.75 36.80 36.56 36.69 888,245 +0.01(+0.03%)
Aug 25, 2023 36.64 36.74 36.35 36.68 549,544 +0.11(+0.30%)
Aug 24, 2023 36.85 36.90 36.57 36.57 1,440,259 -0.73(-1.96%)
Aug 23, 2023 37.42 37.50 37.16 37.30 6,042,465 +1.55(+4.33%)
Aug 22, 2023 36.13 36.18 35.72 35.75 5,995,571 -0.40(-1.10%)
Aug 21, 2023 36.24 36.27 35.97 36.15 6,921,501 +0.18(+0.50%)
Aug 18, 2023 36.04 36.17 35.94 35.97 1,984,291 -0.72(-1.96%)
Aug 17, 2023 36.65 36.77 36.55 36.69 1,501,053 -0.13(-0.35%)
Aug 16, 2023 37.04 37.14 36.77 36.82 2,664,575 -0.37(-0.99%)
Aug 15, 2023 37.42 37.44 37.14 37.19 853,156 -0.55(-1.46%)
Aug 14, 2023 37.53 37.83 37.50 37.74 1,266,427 -0.17(-0.45%)
Aug 11, 2023 37.72 37.98 37.62 37.91 1,060,960 +0.05(+0.13%)
Aug 10, 2023 38.04 38.34 37.85 37.86 810,808 +0.08(+0.21%)
Aug 09, 2023 37.92 38.05 37.75 37.78 721,662 -0.19(-0.50%)
Aug 08, 2023 38.00 38.15 37.90 37.97 1,468,800 +0.09(+0.24%)
Aug 07, 2023 37.88 37.93 37.70 37.88 871,960 +0.10(+0.26%)
Aug 04, 2023 37.85 38.04 37.70 37.78 635,621 -0.27(-0.71%)
Aug 03, 2023 38.14 38.23 37.99 38.05 518,868 -0.24(-0.63%)
Aug 02, 2023 38.30 38.49 38.26 38.29 765,308 -0.01(-0.03%)
Aug 01, 2023 38.45 38.66 38.23 38.30 839,664 -0.40(-1.03%)
Jul 31, 2023 38.71 38.94 38.65 38.70 1,122,473 +0.08(+0.21%)
Jul 28, 2023 38.82 38.93 38.58 38.62 1,426,210 -0.25(-0.64%)
Jul 27, 2023 39.07 39.32 38.85 38.87 1,370,836 -0.28(-0.72%)
Jul 26, 2023 39.31 39.38 39.00 39.15 3,267,660 -0.16(-0.41%)
Jul 25, 2023 39.11 39.53 39.08 39.31 786,492 +0.06(+0.15%)
Jul 24, 2023 39.63 39.68 39.19 39.25 736,121 -0.55(-1.38%)
Jul 21, 2023 39.50 39.92 39.44 39.80 1,222,097 +0.31(+0.79%)
Jul 20, 2023 39.54 39.72 39.43 39.49 269,914 +0.09(+0.23%)
Jul 19, 2023 39.47 39.68 39.28 39.40 556,078 +0.19(+0.48%)
Jul 18, 2023 39.01 39.40 38.96 39.21 500,394 +0.34(+0.87%)
Jul 17, 2023 39.00 39.06 38.83 38.87 1,896,058 -0.49(-1.24%)
Jul 14, 2023 39.34 39.49 39.24 39.36 1,027,204 +0.49(+1.26%)
Jul 13, 2023 38.85 39.02 38.77 38.87 771,320 +0.57(+1.49%)
Jul 12, 2023 38.05 38.39 38.01 38.30 1,046,954 +0.78(+2.08%)
Jul 11, 2023 37.56 37.63 37.42 37.52 622,121 +0.19(+0.51%)
Jul 10, 2023 37.24 37.46 37.21 37.33 628,114 +0.16(+0.43%)
Jul 07, 2023 37.37 37.42 37.15 37.17 971,018 -0.62(-1.64%)
Jul 06, 2023 37.76 37.87 37.57 37.79 669,327 -0.70(-1.82%)
Jul 05, 2023 38.43 38.53 38.32 38.49 1,005,117 +0.31(+0.81%)
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.