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 30, 2021 45.63 45.87 45.47 45.47 664,255 +0.29(+0.64%)
Sep 29, 2021 45.36 45.42 45.12 45.18 1,251,779 +0.37(+0.83%)
Sep 28, 2021 45.38 45.50 44.59 44.81 803,102 -0.80(-1.75%)
Sep 27, 2021 45.63 45.77 45.50 45.61 464,445 -0.40(-0.87%)
Sep 24, 2021 46.02 46.22 45.86 46.01 376,764 -0.41(-0.88%)
Sep 23, 2021 46.32 46.62 46.32 46.42 372,863 +0.31(+0.67%)
Sep 22, 2021 46.00 46.32 45.75 46.11 984,815 +0.14(+0.30%)
Sep 21, 2021 45.82 46.12 45.80 45.97 794,901 +0.40(+0.88%)
Sep 20, 2021 45.35 45.94 45.31 45.57 651,618 -0.50(-1.09%)
Sep 17, 2021 46.36 46.40 45.88 46.07 1,825,044 -0.75(-1.60%)
Sep 16, 2021 46.82 46.90 46.48 46.82 506,030 -0.04(-0.09%)
Sep 15, 2021 46.92 46.95 46.63 46.86 781,520 +0.11(+0.24%)
Sep 14, 2021 46.83 47.19 46.73 46.75 838,280 +0.44(+0.95%)
Sep 13, 2021 46.69 48.48 46.27 46.31 1,041,020 -0.38(-0.81%)
Sep 10, 2021 47.38 47.42 46.63 46.69 1,941,245 -0.50(-1.06%)
Sep 09, 2021 48.04 48.19 47.17 47.19 2,126,244 -1.30(-2.68%)
Sep 08, 2021 48.70 48.84 48.43 48.49 527,497 -0.70(-1.42%)
Sep 07, 2021 49.66 49.67 49.19 49.19 732,474 -0.56(-1.13%)
Sep 03, 2021 49.78 49.94 49.57 49.75 644,220 -0.09(-0.18%)
Sep 02, 2021 50.07 50.17 49.67 49.84 3,939,376 -0.10(-0.20%)
Sep 01, 2021 50.30 50.39 49.92 49.94 1,973,088 -0.28(-0.56%)
Aug 31, 2021 50.83 50.86 50.11 50.22 1,020,263 +0.47(+0.94%)
Aug 30, 2021 49.80 49.97 49.72 49.75 569,630 -0.28(-0.56%)
Aug 27, 2021 49.87 50.29 49.80 50.03 832,075 +0.39(+0.79%)
Aug 26, 2021 49.79 49.91 49.56 49.64 286,695 +0.14(+0.28%)
Aug 25, 2021 49.36 49.62 49.19 49.50 627,109 -0.50(-1.00%)
Aug 24, 2021 50.29 50.29 49.98 50.00 1,594,974 -0.37(-0.73%)
Aug 23, 2021 50.24 50.44 50.15 50.37 1,078,414 +0.07(+0.14%)
Aug 20, 2021 50.20 50.39 50.03 50.30 1,204,828 -0.46(-0.91%)
Aug 19, 2021 50.13 50.76 50.09 50.76 1,049,195 +0.29(+0.57%)
Aug 18, 2021 50.93 51.05 50.46 50.47 1,738,324 -0.06(-0.12%)
Aug 17, 2021 50.54 50.75 50.35 50.53 689,016 -0.06(-0.12%)
Aug 16, 2021 50.26 50.67 50.18 50.59 649,177 +0.43(+0.85%)
Aug 13, 2021 49.96 50.33 49.96 50.16 641,340 +0.42(+0.85%)
Aug 12, 2021 49.73 49.90 49.59 49.74 868,922 +0.08(+0.16%)
Aug 11, 2021 50.03 50.10 49.66 49.66 378,651 +0.10(+0.20%)
Aug 10, 2021 49.58 49.67 49.26 49.56 1,163,159 +0.49(+1.00%)
Aug 09, 2021 49.24 49.35 48.84 49.07 1,152,680 +0.56(+1.15%)
Aug 06, 2021 48.34 48.60 48.04 48.51 2,084,663 -0.88(-1.78%)
Aug 05, 2021 49.06 49.44 49.04 49.39 1,673,984 +0.69(+1.42%)
Aug 04, 2021 49.15 49.33 48.63 48.70 1,617,416 -0.10(-0.20%)
Aug 03, 2021 48.73 48.81 48.62 48.80 1,027,242 +0.26(+0.54%)
Aug 02, 2021 48.40 48.70 48.12 48.54 829,570 +0.28(+0.58%)
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%)
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.