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

38.81 -0.65 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 38.84 38.92 38.64 38.81 987,733 -0.65(-1.65%)
Oct 30, 2024 39.22 39.56 39.08 39.46 831,027 -0.39(-0.98%)
Oct 29, 2024 39.95 40.14 39.75 39.85 934,051 -0.46(-1.14%)
Oct 28, 2024 40.48 40.60 40.04 40.31 1,322,891 -0.26(-0.64%)
Oct 25, 2024 40.45 40.67 40.25 40.57 788,129 +0.08(+0.20%)
Oct 24, 2024 40.29 40.54 40.29 40.49 3,045,685 +0.29(+0.72%)
Oct 23, 2024 39.89 40.28 39.89 40.20 2,916,642 +1.01(+2.58%)
Oct 22, 2024 39.08 39.47 39.00 39.19 1,118,373 -0.21(-0.53%)
Oct 21, 2024 39.58 39.60 39.21 39.40 1,359,899 -0.16(-0.40%)
Oct 18, 2024 39.34 39.62 39.24 39.56 1,165,019 +0.47(+1.20%)
Oct 17, 2024 39.13 39.28 39.07 39.09 752,939 +0.01(+0.03%)
Oct 16, 2024 38.98 39.16 38.90 39.08 825,945 -0.28(-0.71%)
Oct 15, 2024 39.22 39.47 39.09 39.36 554,350 +0.19(+0.49%)
Oct 14, 2024 39.02 39.20 38.97 39.17 2,018,202 -0.01(-0.03%)
Oct 11, 2024 38.91 39.18 38.90 39.18 976,912 +0.31(+0.80%)
Oct 10, 2024 38.83 38.87 38.65 38.87 579,753 +0.46(+1.20%)
Oct 09, 2024 38.40 38.67 38.35 38.41 1,299,125 +0.14(+0.37%)
Oct 08, 2024 38.35 38.39 38.14 38.27 584,029 +0.28(+0.74%)
Oct 07, 2024 37.91 38.05 37.77 37.99 721,084 +0.22(+0.58%)
Oct 04, 2024 37.69 37.81 37.50 37.77 1,668,961 -0.51(-1.33%)
Oct 03, 2024 38.68 38.70 38.17 38.28 1,002,708 -0.79(-2.02%)
Oct 02, 2024 39.12 39.21 38.93 39.07 1,834,685 -0.17(-0.43%)
Oct 01, 2024 39.47 39.50 39.07 39.24 1,175,687 -0.71(-1.78%)
Sep 30, 2024 40.16 40.19 39.78 39.95 753,709 -0.19(-0.47%)
Sep 27, 2024 40.38 40.52 40.12 40.14 993,005 -0.02(-0.05%)
Sep 26, 2024 39.81 40.18 39.65 40.16 941,715 +0.31(+0.78%)
Sep 25, 2024 40.05 40.08 39.72 39.85 1,696,805 -0.10(-0.25%)
Sep 24, 2024 39.56 40.08 39.50 39.95 828,126 +0.45(+1.14%)
Sep 23, 2024 39.37 39.63 39.33 39.50 787,377 +0.05(+0.13%)
Sep 20, 2024 39.66 39.67 39.26 39.45 1,403,913 -0.01(-0.03%)
Sep 19, 2024 39.54 39.58 39.29 39.46 876,946 -0.15(-0.38%)
Sep 18, 2024 39.73 39.97 39.50 39.61 1,155,246 +0.28(+0.71%)
Sep 17, 2024 39.41 39.45 39.17 39.33 1,162,941 +0.12(+0.31%)
Sep 16, 2024 39.08 39.24 38.81 39.21 1,861,678 +0.10(+0.26%)
Sep 13, 2024 39.26 39.39 39.05 39.11 1,744,219 +0.40(+1.03%)
Sep 12, 2024 38.35 38.77 38.15 38.71 3,564,316 +1.38(+3.70%)
Sep 11, 2024 39.80 39.84 37.05 37.33 6,763,902 -2.39(-6.02%)
Sep 10, 2024 39.64 39.75 39.37 39.72 1,590,790 +0.61(+1.56%)
Sep 09, 2024 38.82 39.41 38.66 39.11 3,107,421 -1.38(-3.41%)
Sep 06, 2024 40.90 41.02 40.37 40.49 1,645,514 -0.15(-0.37%)
Sep 05, 2024 40.84 40.88 40.57 40.64 1,738,099 -0.31(-0.76%)
Sep 04, 2024 40.99 41.17 40.70 40.95 1,983,169 -0.21(-0.51%)
Sep 03, 2024 41.28 41.43 41.12 41.16 2,114,016 -1.17(-2.76%)
Aug 30, 2024 42.19 42.43 42.16 42.33 703,569 +0.29(+0.69%)
Aug 29, 2024 41.87 42.25 41.67 42.04 903,390 +0.34(+0.82%)
Aug 28, 2024 41.78 41.92 41.60 41.70 1,109,892 -0.04(-0.10%)
Aug 27, 2024 41.77 41.89 41.61 41.74 774,502 -0.26(-0.62%)
Aug 26, 2024 41.88 42.15 41.86 42.00 746,490 +0.29(+0.70%)
Aug 23, 2024 41.50 41.80 41.34 41.71 3,332,952 +0.28(+0.68%)
Aug 22, 2024 41.72 41.75 41.36 41.43 1,995,450 -0.07(-0.17%)
Aug 21, 2024 41.50 41.60 41.35 41.50 1,356,834 +0.05(+0.12%)
Aug 20, 2024 41.14 41.47 41.11 41.45 618,359 +0.43(+1.05%)
Aug 19, 2024 40.65 41.10 40.64 41.02 434,600 +0.46(+1.13%)
Aug 16, 2024 40.41 40.60 40.37 40.56 714,045 +0.17(+0.42%)
Aug 15, 2024 40.49 40.61 40.31 40.39 1,711,296 -0.20(-0.49%)
Aug 14, 2024 40.41 40.71 40.26 40.59 1,259,190 +0.18(+0.45%)
Aug 13, 2024 40.22 40.49 40.14 40.41 641,394 +0.29(+0.72%)
Aug 12, 2024 39.93 40.20 39.77 40.12 568,304 -0.06(-0.15%)
Aug 09, 2024 39.89 40.25 39.80 40.18 550,253 +0.35(+0.88%)
Aug 08, 2024 39.74 39.92 39.65 39.83 3,148,008 +0.35(+0.89%)
Aug 07, 2024 39.66 39.77 39.39 39.48 1,036,755 +0.22(+0.56%)
Aug 06, 2024 39.14 39.40 38.99 39.26 1,105,697 -0.08(-0.20%)
Aug 05, 2024 39.71 39.85 39.23 39.34 964,823 -1.37(-3.37%)
Aug 02, 2024 41.03 41.15 40.52 40.71 1,483,589 -0.01(-0.02%)
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.