Skip to main content

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

34.52 +0.43 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 34.18 34.53 34.06 34.52 4,110,009 +0.43(+1.26%)
Jun 12, 2024 34.01 34.24 33.89 34.09 2,392,279 +0.58(+1.73%)
Jun 11, 2024 33.39 33.73 33.34 33.51 1,221,618 +0.05(+0.15%)
Jun 10, 2024 33.47 33.48 33.30 33.46 5,314,263 -0.09(-0.27%)
Jun 07, 2024 33.90 33.95 33.50 33.55 3,699,461 +0.07(+0.21%)
Jun 06, 2024 33.36 33.50 33.30 33.48 1,585,172 +0.44(+1.33%)
Jun 05, 2024 33.27 33.30 32.97 33.04 1,624,941 +0.15(+0.46%)
Jun 04, 2024 32.89 32.95 32.74 32.89 2,209,883 +0.55(+1.70%)
Jun 03, 2024 32.04 32.41 32.04 32.34 2,066,509 +0.33(+1.03%)
May 31, 2024 31.65 32.16 31.61 32.01 1,959,949 +0.44(+1.39%)
May 30, 2024 31.36 31.70 31.36 31.57 3,440,071 +0.24(+0.77%)
May 29, 2024 31.57 31.60 31.30 31.33 1,889,608 +0.03(+0.10%)
May 28, 2024 31.61 31.68 31.19 31.30 1,717,940 -0.30(-0.95%)
May 24, 2024 31.66 31.69 31.49 31.60 1,752,109 -0.19(-0.60%)
May 23, 2024 31.92 31.96 31.71 31.79 3,818,316 +0.12(+0.38%)
May 22, 2024 31.73 31.83 31.63 31.67 4,696,943 -0.65(-2.01%)
May 21, 2024 32.35 33.72 32.18 32.32 2,714,217 -0.45(-1.37%)
May 20, 2024 33.00 33.03 32.73 32.77 1,281,689 -0.04(-0.12%)
May 17, 2024 32.56 32.99 32.44 32.81 2,780,141 +0.16(+0.49%)
May 16, 2024 32.52 32.78 32.40 32.65 5,301,317 +1.25(+3.98%)
May 15, 2024 31.29 31.53 31.24 31.40 1,187,043 +0.45(+1.45%)
May 14, 2024 30.73 31.05 30.68 30.95 2,503,018 +0.60(+1.98%)
May 13, 2024 31.26 31.47 30.06 30.35 5,660,764 -0.60(-1.94%)
May 10, 2024 30.95 31.11 30.91 30.95 1,519,135 +0.05(+0.16%)
May 09, 2024 30.42 30.92 30.40 30.90 1,264,100 +0.48(+1.58%)
May 08, 2024 30.48 30.61 30.42 30.42 1,807,159 -0.06(-0.20%)
May 07, 2024 30.32 37.00 30.31 30.48 1,122,140 +0.39(+1.30%)
May 06, 2024 30.16 30.23 30.03 30.09 2,162,815 +0.26(+0.87%)
May 03, 2024 30.04 30.08 29.71 29.83 4,829,457 +0.57(+1.95%)
May 02, 2024 29.71 37.84 29.20 29.26 6,647,442 -0.49(-1.65%)
May 01, 2024 29.80 30.05 29.53 29.75 5,444,215 -0.07(-0.23%)
Apr 30, 2024 29.92 30.15 29.81 29.82 3,381,439 -0.51(-1.68%)
Apr 29, 2024 30.42 30.48 30.27 30.33 1,944,487 +0.08(+0.26%)
Apr 26, 2024 30.10 30.50 30.07 30.25 3,036,661 +0.23(+0.77%)
Apr 25, 2024 30.08 30.16 29.80 30.02 3,930,578 -0.52(-1.70%)
Apr 24, 2024 30.39 30.57 30.15 30.54 3,143,713 -0.70(-2.24%)
Apr 23, 2024 31.47 31.59 31.23 31.24 1,503,167 +0.33(+1.07%)
Apr 22, 2024 30.84 31.13 30.83 30.91 2,092,625 +0.50(+1.64%)
Apr 19, 2024 30.20 30.50 30.20 30.41 18,593,670 +0.36(+1.20%)
Apr 18, 2024 30.17 30.19 29.95 30.05 2,077,747 -0.03(-0.10%)
Apr 17, 2024 30.37 30.37 30.08 30.08 5,049,022 -0.15(-0.50%)
Apr 16, 2024 30.31 30.34 30.15 30.23 2,255,613 -0.35(-1.14%)
Apr 15, 2024 30.73 30.82 30.50 30.58 4,637,018 -0.01(-0.03%)
Apr 12, 2024 30.89 30.96 30.55 30.59 2,404,347 -0.37(-1.20%)
Apr 11, 2024 31.32 31.36 30.87 30.96 5,467,594 +0.37(+1.21%)
Apr 10, 2024 30.60 30.72 30.42 30.59 2,778,619 -0.07(-0.23%)
Apr 09, 2024 30.86 30.95 30.51 30.66 6,813,844 +0.47(+1.56%)
Apr 08, 2024 30.19 30.35 30.06 30.19 2,433,249 -0.05(-0.17%)
Apr 05, 2024 30.54 30.54 30.22 30.24 6,261,794 -0.51(-1.66%)
Apr 04, 2024 31.35 31.36 30.67 30.75 2,633,982 -0.55(-1.76%)
Apr 03, 2024 31.10 31.37 31.07 31.30 3,682,800 -0.08(-0.25%)
Apr 02, 2024 31.60 31.76 31.30 31.38 4,393,648 -0.57(-1.78%)
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.