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 (%)
Apr 30, 2021 41.21 41.30 40.59 40.71 901,400 -0.56(-1.36%)
Apr 29, 2021 41.45 41.48 41.05 41.27 3,986,165 -0.23(-0.55%)
Apr 28, 2021 41.37 41.64 41.18 41.50 1,815,246 -0.35(-0.84%)
Apr 27, 2021 41.78 41.88 41.55 41.85 1,603,934 +0.07(+0.17%)
Apr 26, 2021 41.93 41.99 41.69 41.78 2,080,084 -0.59(-1.39%)
Apr 23, 2021 42.49 42.53 42.19 42.37 711,000 -0.15(-0.35%)
Apr 22, 2021 42.82 42.86 42.40 42.52 863,369 -0.67(-1.55%)
Apr 21, 2021 42.76 43.35 42.50 43.19 1,380,749 +1.17(+2.78%)
Apr 20, 2021 42.14 42.23 41.97 42.02 953,854 -0.26(-0.61%)
Apr 19, 2021 42.33 42.42 42.17 42.28 785,690 +0.17(+0.40%)
Apr 16, 2021 41.75 42.24 41.62 42.11 897,900 +0.26(+0.62%)
Apr 15, 2021 41.91 42.30 41.76 41.85 767,001 +0.21(+0.50%)
Apr 14, 2021 41.91 42.03 41.61 41.64 927,663 -0.05(-0.12%)
Apr 13, 2021 41.41 41.77 41.31 41.69 1,424,692 +0.12(+0.29%)
Apr 12, 2021 41.71 41.72 41.37 41.57 1,010,840 -0.36(-0.86%)
Apr 09, 2021 41.45 41.95 41.40 41.93 812,300 +0.53(+1.28%)
Apr 08, 2021 41.27 41.52 41.23 41.40 673,277 +0.77(+1.90%)
Apr 07, 2021 40.70 40.80 40.48 40.63 788,429 -0.23(-0.56%)
Apr 06, 2021 40.80 41.12 40.73 40.86 1,118,478 -0.59(-1.42%)
Apr 05, 2021 41.17 41.56 40.92 41.45 1,051,498 +0.68(+1.67%)
Apr 01, 2021 40.50 40.80 40.40 40.77 1,316,000 +0.21(+0.52%)
Mar 31, 2021 40.50 40.80 40.50 40.56 1,701,959 +0.31(+0.77%)
Mar 30, 2021 40.31 40.38 40.00 40.25 4,151,535 -0.13(-0.32%)
Mar 29, 2021 40.32 40.57 40.32 40.38 3,244,355 -0.07(-0.17%)
Mar 26, 2021 40.38 40.48 39.99 40.45 2,392,400 -0.20(-0.49%)
Mar 25, 2021 41.00 41.03 40.46 40.65 1,058,022 -0.01(-0.02%)
Mar 24, 2021 40.59 40.89 40.46 40.66 1,377,022 -0.49(-1.19%)
Mar 23, 2021 41.39 41.52 40.95 41.15 1,428,259 -1.35(-3.18%)
Mar 22, 2021 42.07 42.72 42.06 42.50 1,094,897 +1.30(+3.16%)
Mar 19, 2021 41.23 41.51 41.07 41.20 1,526,600 +0.23(+0.56%)
Mar 18, 2021 40.57 41.39 40.57 40.97 1,130,583 -1.47(-3.46%)
Mar 17, 2021 42.03 42.55 41.54 42.44 1,583,042 +0.48(+1.14%)
Mar 16, 2021 42.15 42.25 41.84 41.96 1,545,896 -0.09(-0.21%)
Mar 15, 2021 41.42 42.15 41.37 42.05 1,030,017 +1.02(+2.49%)
Mar 12, 2021 41.06 41.10 40.79 41.03 845,000 -0.65(-1.56%)
Mar 11, 2021 41.57 41.83 41.42 41.68 1,578,104 -0.27(-0.64%)
Mar 10, 2021 42.26 42.27 41.74 41.95 1,158,316 +0.84(+2.03%)
Mar 09, 2021 40.71 41.25 40.71 41.12 4,123,155 +1.00(+2.48%)
Mar 08, 2021 40.24 40.59 40.08 40.12 1,737,983 -0.47(-1.16%)
Mar 05, 2021 40.32 40.63 39.80 40.59 2,185,800 +0.09(+0.22%)
Mar 04, 2021 40.87 41.13 40.24 40.50 3,034,795 +0.15(+0.37%)
Mar 03, 2021 40.57 40.71 40.19 40.35 1,806,671 -0.70(-1.71%)
Mar 02, 2021 41.19 41.35 40.95 41.05 1,383,652 +0.08(+0.20%)
Mar 01, 2021 40.76 41.18 40.70 40.97 1,267,846 -0.13(-0.32%)
Feb 26, 2021 41.42 41.44 40.91 41.10 1,591,800 +0.52(+1.28%)
Feb 25, 2021 41.43 41.45 40.28 40.58 1,535,564 -0.98(-2.36%)
Feb 24, 2021 41.45 41.86 41.30 41.56 817,041 +0.11(+0.27%)
Feb 23, 2021 41.51 41.67 41.31 41.45 1,009,164 -0.56(-1.33%)
Feb 22, 2021 42.20 42.27 42.00 42.01 1,674,702 -0.16(-0.38%)
Feb 19, 2021 42.58 42.59 42.14 42.17 719,400 -0.67(-1.56%)
Feb 18, 2021 42.76 43.00 42.64 42.84 1,195,877 +0.09(+0.21%)
Feb 17, 2021 43.00 43.07 42.58 42.75 2,645,398 -0.72(-1.66%)
Feb 16, 2021 43.92 43.97 43.45 43.47 2,668,403 -0.26(-0.59%)
Feb 12, 2021 43.72 44.05 43.70 43.73 2,417,900 +0.02(+0.05%)
Feb 11, 2021 43.74 43.97 43.60 43.71 3,050,479 +0.05(+0.11%)
Feb 10, 2021 43.83 43.94 43.41 43.66 2,829,900 -0.19(-0.43%)
Feb 09, 2021 43.38 43.95 43.32 43.85 1,493,718 +1.03(+2.41%)
Feb 08, 2021 42.97 43.21 42.70 42.82 1,282,906 -0.13(-0.31%)
Feb 05, 2021 43.15 43.24 42.72 42.95 2,404,700 -0.75(-1.70%)
Feb 04, 2021 42.81 43.85 42.75 43.70 3,169,619 +0.45(+1.04%)
Feb 03, 2021 43.10 43.45 42.75 43.25 1,766,166 -0.13(-0.30%)
Feb 02, 2021 43.53 43.61 43.28 43.38 3,041,767 -0.12(-0.28%)
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.