Skip to main content

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

38.20 -1.16 (-2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 38.59 38.64 38.20 38.20 2,692,365 -1.16(-2.95%)
Jul 22, 2024 39.34 39.50 39.27 39.36 1,837,591 +0.09(+0.23%)
Jul 19, 2024 39.21 39.36 39.11 39.27 2,642,611 -0.07(-0.18%)
Jul 18, 2024 39.10 39.44 39.03 39.34 2,544,213 +0.34(+0.87%)
Jul 17, 2024 38.99 39.16 38.69 39.00 6,079,502 +2.73(+7.53%)
Jul 16, 2024 35.96 36.31 35.95 36.27 1,078,937 +0.31(+0.86%)
Jul 15, 2024 36.54 36.55 35.92 35.96 3,117,010 +0.27(+0.76%)
Jul 12, 2024 35.62 35.79 35.62 35.69 1,962,122 +0.53(+1.51%)
Jul 11, 2024 35.19 35.34 35.11 35.16 586,828 +0.36(+1.03%)
Jul 10, 2024 34.30 34.84 34.28 34.80 1,951,216 +0.55(+1.61%)
Jul 09, 2024 34.15 34.29 34.03 34.25 1,300,134 +0.36(+1.06%)
Jul 08, 2024 34.10 34.10 33.76 33.89 4,178,923 -0.14(-0.41%)
Jul 05, 2024 34.10 34.12 33.85 34.03 1,260,538 -0.08(-0.23%)
Jul 03, 2024 34.28 34.34 34.10 34.11 1,496,995 -0.32(-0.93%)
Jul 02, 2024 34.30 34.51 34.29 34.43 1,649,918 -0.21(-0.61%)
Jul 01, 2024 34.55 34.84 34.53 34.64 1,329,283 -0.03(-0.09%)
Jun 28, 2024 34.75 34.82 34.56 34.67 1,218,740 -0.24(-0.69%)
Jun 27, 2024 34.92 35.02 34.81 34.91 2,685,152 +0.25(+0.72%)
Jun 26, 2024 34.79 34.91 34.63 34.66 4,182,807 -0.91(-2.56%)
Jun 25, 2024 35.42 35.65 35.32 35.57 2,146,190 -0.14(-0.39%)
Jun 24, 2024 35.56 35.79 35.53 35.71 2,652,885 +0.12(+0.34%)
Jun 21, 2024 35.27 35.61 35.27 35.59 2,687,903 +0.37(+1.05%)
Jun 20, 2024 34.91 35.31 34.87 35.22 2,291,038 +0.24(+0.69%)
Jun 18, 2024 34.84 35.20 34.82 34.98 2,874,023 +0.40(+1.16%)
Jun 17, 2024 34.33 34.61 34.28 34.58 1,445,768 -0.09(-0.26%)
Jun 14, 2024 34.73 34.88 34.52 34.67 1,515,783 +0.15(+0.43%)
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%)
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.