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

30.46 -0.78 (-2.50%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 31.47 31.59 31.23 31.24 1,503,167 +0.33(+1.07%)
Apr 22, 2024 30.84 31.13 30.83 30.91 2,092,625 +0.50(+1.64%)
Apr 19, 2024 30.20 30.50 30.20 30.41 18,593,670 +0.36(+1.20%)
Apr 18, 2024 30.17 30.19 29.95 30.05 2,077,747 -0.03(-0.10%)
Apr 17, 2024 30.37 30.37 30.08 30.08 5,049,022 -0.15(-0.50%)
Apr 16, 2024 30.31 30.34 30.15 30.23 2,255,613 -0.35(-1.14%)
Apr 15, 2024 30.73 30.82 30.50 30.58 4,637,018 -0.01(-0.03%)
Apr 12, 2024 30.89 30.96 30.55 30.59 2,404,347 -0.37(-1.20%)
Apr 11, 2024 31.32 31.36 30.87 30.96 5,467,594 +0.37(+1.21%)
Apr 10, 2024 30.60 30.72 30.42 30.59 2,778,619 -0.07(-0.23%)
Apr 09, 2024 30.86 30.95 30.51 30.66 6,813,844 +0.47(+1.56%)
Apr 08, 2024 30.19 30.35 30.06 30.19 2,433,249 -0.05(-0.17%)
Apr 05, 2024 30.54 30.54 30.22 30.24 6,261,794 -0.51(-1.66%)
Apr 04, 2024 31.35 31.36 30.67 30.75 2,633,982 -0.55(-1.76%)
Apr 03, 2024 31.10 31.37 31.07 31.30 3,682,800 -0.08(-0.25%)
Apr 02, 2024 31.60 31.76 31.30 31.38 4,393,648 -0.57(-1.78%)
Apr 01, 2024 32.39 32.55 31.77 31.95 3,133,293 +0.03(+0.09%)
Mar 28, 2024 31.53 31.95 31.88 31.92 1,828,050 +0.61(+1.95%)
Mar 27, 2024 31.16 31.38 31.13 31.31 1,650,510 +0.00(+0.00%)
Mar 26, 2024 31.38 31.47 31.30 31.31 1,905,466 +0.02(+0.06%)
Mar 25, 2024 31.34 31.47 31.29 31.29 1,608,146 -0.03(-0.10%)
Mar 22, 2024 31.58 31.61 31.26 31.32 2,341,008 +0.00(+0.00%)
Mar 21, 2024 31.36 31.50 31.16 31.32 2,409,639 -1.30(-3.99%)
Mar 20, 2024 32.41 32.80 32.31 32.62 1,033,237 +0.50(+1.56%)
Mar 19, 2024 32.20 32.30 32.08 32.12 1,954,101 -0.06(-0.19%)
Mar 18, 2024 32.39 32.45 32.15 32.18 1,427,900 -0.46(-1.41%)
Mar 15, 2024 32.85 32.93 32.59 32.64 735,015 -0.25(-0.76%)
Mar 14, 2024 33.01 33.09 32.66 32.89 4,437,725 -1.33(-3.89%)
Mar 13, 2024 34.69 34.83 34.07 34.22 1,756,719 -0.93(-2.65%)
Mar 12, 2024 34.65 35.21 34.61 35.15 1,189,378 +0.54(+1.56%)
Mar 11, 2024 34.26 34.67 34.22 34.61 1,458,765 +0.71(+2.09%)
Mar 08, 2024 33.86 33.97 33.77 33.90 802,509 +0.13(+0.38%)
Mar 07, 2024 33.82 33.82 33.62 33.77 1,082,701 +0.30(+0.90%)
Mar 06, 2024 33.31 33.50 33.27 33.47 1,379,402 +0.32(+0.97%)
Mar 05, 2024 33.21 33.32 33.11 33.15 768,642 +0.27(+0.82%)
Mar 04, 2024 32.81 33.00 32.80 32.88 979,795 -0.20(-0.60%)
Mar 01, 2024 33.08 33.08 32.75 33.08 1,325,747 +0.35(+1.07%)
Feb 29, 2024 33.00 33.07 32.68 32.73 1,693,134 -0.20(-0.61%)
Feb 28, 2024 32.85 32.98 32.75 32.93 1,725,655 -0.10(-0.30%)
Feb 27, 2024 32.90 33.05 32.85 33.03 2,356,802 +0.51(+1.57%)
Feb 26, 2024 32.94 32.95 32.46 32.52 1,679,133 -0.44(-1.33%)
Feb 23, 2024 32.64 33.03 32.62 32.96 998,036 +0.47(+1.45%)
Feb 22, 2024 32.42 32.54 32.35 32.49 1,413,665 -0.42(-1.28%)
Feb 21, 2024 32.73 32.98 32.65 32.91 2,643,301 +0.17(+0.52%)
Feb 20, 2024 33.00 33.04 32.67 32.74 3,269,738 +0.46(+1.43%)
Feb 16, 2024 32.20 32.37 32.11 32.28 1,611,678 +0.18(+0.56%)
Feb 15, 2024 32.20 32.40 32.04 32.10 2,319,038 +0.08(+0.25%)
Feb 14, 2024 32.04 32.09 31.91 32.02 2,154,182 -0.11(-0.34%)
Feb 13, 2024 32.27 32.36 32.10 32.13 1,377,855 -0.47(-1.44%)
Feb 12, 2024 32.30 32.63 32.29 32.60 2,233,109 +0.29(+0.90%)
Feb 09, 2024 31.97 32.35 31.97 32.31 2,876,690 +0.21(+0.65%)
Feb 08, 2024 32.39 32.42 32.05 32.10 2,963,779 -0.45(-1.38%)
Feb 07, 2024 32.84 33.01 32.55 32.55 2,935,978 -0.72(-2.16%)
Feb 06, 2024 32.70 33.28 32.56 33.27 2,077,155 +0.11(+0.33%)
Feb 05, 2024 33.19 33.35 32.85 33.16 2,296,241 -0.79(-2.33%)
Feb 02, 2024 34.00 34.02 33.70 33.95 2,087,331 -0.37(-1.08%)
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.