Skip to main content

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

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 43.76 43.78 43.50 43.50 1,362,715 +0.09(+0.21%)
Jan 29, 2021 43.44 43.62 42.92 43.41 3,669,200 -1.16(-2.60%)
Jan 28, 2021 44.72 45.09 44.57 44.57 2,224,540 +0.10(+0.22%)
Jan 27, 2021 45.16 45.30 44.45 44.47 2,239,631 -1.23(-2.69%)
Jan 26, 2021 45.63 45.80 45.37 45.70 2,029,212 +0.00(+0.00%)
Jan 25, 2021 45.27 45.76 45.18 45.70 1,185,114 +0.52(+1.15%)
Jan 22, 2021 44.89 45.28 44.85 45.18 1,358,300 +0.22(+0.49%)
Jan 21, 2021 45.02 45.02 44.68 44.96 3,053,290 -0.23(-0.51%)
Jan 20, 2021 44.84 45.31 44.82 45.19 2,332,491 +0.21(+0.47%)
Jan 19, 2021 44.81 44.98 44.63 44.98 3,643,190 +0.42(+0.94%)
Jan 15, 2021 44.22 44.71 44.18 44.56 2,197,200 +0.61(+1.39%)
Jan 14, 2021 43.95 44.15 43.85 43.95 3,007,492 -0.07(-0.16%)
Jan 13, 2021 43.72 44.12 43.60 44.02 3,213,930 -0.11(-0.25%)
Jan 12, 2021 43.98 44.17 43.90 44.13 2,092,227 +0.30(+0.68%)
Jan 11, 2021 43.58 44.14 43.54 43.83 1,897,777 +1.19(+2.79%)
Jan 08, 2021 42.49 42.81 42.28 42.64 2,544,900 +0.39(+0.92%)
Jan 07, 2021 42.47 42.51 42.14 42.25 3,552,156 -0.76(-1.77%)
Jan 06, 2021 42.80 43.31 42.78 43.01 1,911,352 -0.76(-1.74%)
Jan 05, 2021 43.77 43.95 43.31 43.77 3,655,681 -0.11(-0.25%)
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.