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

41.64 +1.63 (+4.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 41.44 41.77 41.34 41.64 2,231,104 +1.63(+4.07%)
Jun 23, 2022 39.75 40.08 39.72 40.01 731,495 +0.37(+0.93%)
Jun 22, 2022 39.14 39.85 39.12 39.64 1,551,827 +0.67(+1.72%)
Jun 21, 2022 39.01 39.20 38.87 38.97 1,180,510 +0.00(+0.00%)
Jun 17, 2022 39.31 39.50 38.75 38.97 1,059,548 -0.17(-0.43%)
Jun 16, 2022 38.81 39.27 38.62 39.14 1,302,896 +0.61(+1.58%)
Jun 15, 2022 38.26 38.81 38.00 38.53 981,926 +0.32(+0.84%)
Jun 14, 2022 38.79 38.87 37.88 38.21 1,957,481 -0.39(-1.01%)
Jun 13, 2022 38.85 39.05 38.40 38.60 1,450,935 -0.98(-2.48%)
Jun 10, 2022 39.61 39.92 39.41 39.58 1,882,142 -0.67(-1.66%)
Jun 09, 2022 41.08 41.25 40.25 40.25 1,239,203 -0.36(-0.89%)
Jun 08, 2022 40.80 41.15 40.59 40.61 777,501 -0.33(-0.81%)
Jun 07, 2022 40.51 41.03 40.51 40.94 2,501,073 -0.29(-0.70%)
Jun 06, 2022 40.52 42.56 40.51 41.23 813,014 -0.32(-0.77%)
Jun 03, 2022 41.82 41.92 41.52 41.55 850,141 -0.70(-1.66%)
Jun 02, 2022 42.21 42.30 41.85 42.25 1,815,561 +0.49(+1.17%)
Jun 01, 2022 42.51 42.51 41.65 41.76 1,071,392 -0.78(-1.83%)
May 31, 2022 42.71 42.80 42.46 42.54 3,510,565 -0.52(-1.21%)
May 27, 2022 43.15 43.23 42.88 43.06 1,347,121 -0.27(-0.62%)
May 26, 2022 43.48 43.87 43.11 43.33 1,594,221 +0.34(+0.79%)
May 25, 2022 43.36 43.46 42.96 42.99 2,119,614 -0.23(-0.54%)
May 24, 2022 42.90 43.34 42.81 43.23 4,564,137 +1.37(+3.26%)
May 23, 2022 41.56 42.10 41.56 41.86 9,109,686 +0.75(+1.82%)
May 20, 2022 40.93 41.16 40.72 41.11 8,161,391 +0.37(+0.91%)
May 19, 2022 40.47 41.00 40.43 40.74 7,703,414 +0.40(+0.99%)
May 18, 2022 40.55 40.67 40.27 40.34 4,268,431 -0.03(-0.07%)
May 17, 2022 40.85 40.89 40.29 40.37 1,209,725 +0.25(+0.62%)
May 16, 2022 39.93 40.32 39.88 40.12 4,189,156 +0.37(+0.93%)
May 13, 2022 39.43 39.80 39.32 39.75 3,694,004 +0.21(+0.53%)
May 12, 2022 40.45 40.51 39.40 39.54 7,242,637 -1.02(-2.51%)
May 11, 2022 41.16 41.51 40.51 40.56 5,537,486 -4.06(-9.10%)
May 10, 2022 44.42 44.83 44.16 44.62 1,518,008 +1.02(+2.34%)
May 09, 2022 43.68 43.78 43.16 43.60 2,145,675 -0.34(-0.77%)
May 06, 2022 43.87 44.29 43.54 43.94 1,661,213 +0.19(+0.43%)
May 05, 2022 44.41 44.51 43.53 43.75 1,708,083 -1.26(-2.80%)
May 04, 2022 44.81 45.12 44.00 45.01 1,399,151 -0.12(-0.27%)
May 03, 2022 45.51 45.64 45.03 45.13 1,723,975 -0.37(-0.81%)
May 02, 2022 46.10 46.17 45.05 45.50 1,218,419 -0.68(-1.47%)
Apr 29, 2022 46.86 47.16 46.13 46.18 655,137 -0.40(-0.86%)
Apr 28, 2022 46.50 46.79 46.36 46.58 890,760 -0.42(-0.89%)
Apr 27, 2022 47.04 47.31 46.72 47.00 846,747 +0.75(+1.62%)
Apr 26, 2022 46.87 46.88 46.22 46.25 1,778,016 -1.83(-3.81%)
Apr 25, 2022 47.58 48.16 47.33 48.08 2,215,483 +0.20(+0.42%)
Apr 22, 2022 48.52 48.65 47.76 47.88 6,354,914 +0.41(+0.86%)
Apr 21, 2022 48.45 48.50 47.39 47.47 7,626,998 -1.68(-3.42%)
Apr 20, 2022 49.35 49.69 49.13 49.15 1,900,015 -0.52(-1.05%)
Apr 19, 2022 50.01 50.21 49.62 49.67 1,136,073 -1.69(-3.28%)
Apr 18, 2022 51.85 51.85 51.23 51.36 550,858 -0.27(-0.53%)
Apr 14, 2022 52.16 52.20 51.63 51.63 407,583 -0.63(-1.21%)
Apr 13, 2022 52.22 52.42 51.98 52.26 507,564 +0.21(+0.40%)
Apr 12, 2022 52.58 52.72 51.94 52.05 1,819,771 -1.20(-2.25%)
Apr 11, 2022 53.55 53.86 53.20 53.25 3,110,190 -0.19(-0.36%)
Apr 08, 2022 52.84 53.61 52.69 53.44 5,837,628 +0.20(+0.38%)
Apr 07, 2022 52.80 53.43 52.62 53.24 5,959,470 +0.61(+1.16%)
Apr 06, 2022 52.18 52.80 52.08 52.63 1,421,375 +0.88(+1.70%)
Apr 05, 2022 51.72 52.09 51.64 51.75 670,248 +0.14(+0.27%)
Apr 04, 2022 51.19 51.85 51.17 51.61 4,723,298 +1.12(+2.22%)
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.