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

34.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 34.32 34.67 34.29 34.50 1,251,350 +0.26(+0.76%)
Dec 19, 2024 34.44 34.54 34.10 34.24 1,379,562 -0.67(-1.92%)
Dec 18, 2024 35.67 35.88 34.91 34.91 1,164,482 -0.93(-2.59%)
Dec 17, 2024 35.69 36.14 35.68 35.84 2,032,658 +0.30(+0.84%)
Dec 16, 2024 35.54 35.89 35.53 35.54 1,823,857 +0.15(+0.42%)
Dec 13, 2024 35.43 35.45 35.17 35.39 1,014,225 -0.18(-0.51%)
Dec 12, 2024 35.75 36.00 35.50 35.57 1,125,774 -0.43(-1.19%)
Dec 11, 2024 36.17 36.19 35.91 36.00 1,505,335 +0.36(+1.01%)
Dec 10, 2024 36.35 36.37 35.61 35.64 1,229,163 -0.83(-2.28%)
Dec 09, 2024 36.47 36.74 36.46 36.47 710,782 -0.04(-0.11%)
Dec 06, 2024 36.46 36.70 36.37 36.51 664,112 +0.20(+0.55%)
Dec 05, 2024 36.09 36.45 36.07 36.31 960,048 +0.42(+1.17%)
Dec 04, 2024 35.82 35.97 35.71 35.89 1,096,119 -0.03(-0.08%)
Dec 03, 2024 36.05 36.05 35.79 35.92 1,637,565 -0.16(-0.44%)
Dec 02, 2024 35.97 36.10 35.73 36.08 797,597 -0.16(-0.44%)
Nov 29, 2024 35.88 36.27 35.83 36.24 394,688 +0.51(+1.43%)
Nov 27, 2024 35.57 35.85 35.37 35.73 655,749 +0.32(+0.90%)
Nov 26, 2024 35.66 35.68 35.29 35.41 798,281 -0.21(-0.59%)
Nov 25, 2024 35.66 35.82 35.51 35.62 2,100,387 +0.18(+0.51%)
Nov 22, 2024 35.39 35.64 35.37 35.44 599,601 +0.15(+0.43%)
Nov 21, 2024 35.40 35.50 35.23 35.29 1,461,250 +0.16(+0.46%)
Nov 20, 2024 35.34 35.38 35.03 35.13 1,111,491 -0.28(-0.79%)
Nov 19, 2024 35.34 35.53 35.26 35.41 728,913 -0.26(-0.73%)
Nov 18, 2024 35.67 35.78 35.50 35.67 842,751 -0.17(-0.47%)
Nov 15, 2024 35.90 36.06 35.74 35.84 1,727,073 -0.30(-0.83%)
Nov 14, 2024 36.78 36.92 35.55 36.14 1,148,126 -0.88(-2.38%)
Nov 13, 2024 37.21 37.27 36.88 37.02 710,014 -0.33(-0.88%)
Nov 12, 2024 37.33 37.39 37.02 37.35 1,049,496 -0.27(-0.72%)
Nov 11, 2024 37.82 37.85 37.59 37.62 1,125,787 +0.01(+0.03%)
Nov 08, 2024 37.64 37.76 37.44 37.61 714,132 -0.56(-1.47%)
Nov 07, 2024 38.03 38.27 37.95 38.17 1,089,280 +0.40(+1.06%)
Nov 06, 2024 38.29 38.30 37.66 37.77 864,740 -1.14(-2.93%)
Nov 05, 2024 39.04 39.06 38.63 38.91 541,202 -0.52(-1.32%)
Nov 04, 2024 39.46 39.56 39.38 39.43 613,959 +0.17(+0.43%)
Nov 01, 2024 39.32 39.42 39.20 39.26 1,211,621 +0.45(+1.16%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.