Roche Holding AG (RHHBY)
OTCMKTS · Delayed Price · Currency is USD
51.59
+0.02 (0.04%)
Jan 2, 2026, 9:32 AM EST
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.65 | 52.04 | 51.40 | 51.57 | 51.57 | -0.19% | 456,203 |
| Dec 30, 2025 | 51.93 | 52.02 | 51.64 | 51.67 | 51.67 | -0.25% | 1,246,266 |
| Dec 29, 2025 | 52.04 | 52.23 | 51.78 | 51.80 | 51.80 | -1.33% | 2,163,447 |
| Dec 26, 2025 | 52.54 | 52.94 | 52.21 | 52.50 | 52.50 | -0.06% | 412,191 |
| Dec 24, 2025 | 53.00 | 53.00 | 52.42 | 52.53 | 52.53 | -0.10% | 655,037 |
| Dec 23, 2025 | 52.27 | 52.59 | 52.17 | 52.59 | 52.59 | 2.33% | 2,854,048 |
| Dec 22, 2025 | 50.86 | 51.67 | 50.80 | 51.39 | 51.39 | 0.37% | 3,604,944 |
| Dec 19, 2025 | 50.86 | 51.49 | 50.84 | 51.20 | 51.20 | 1.85% | 1,649,201 |
| Dec 18, 2025 | 49.98 | 50.46 | 49.89 | 50.27 | 50.27 | 1.35% | 4,197,258 |
| Dec 17, 2025 | 49.86 | 50.45 | 49.51 | 49.60 | 49.60 | -1.25% | 3,290,732 |
| Dec 16, 2025 | 50.81 | 50.87 | 50.15 | 50.23 | 50.23 | -1.93% | 3,707,161 |
| Dec 15, 2025 | 50.25 | 51.24 | 50.25 | 51.22 | 51.22 | 2.36% | 4,104,742 |
| Dec 12, 2025 | 49.67 | 50.10 | 49.60 | 50.04 | 50.04 | 0.04% | 2,517,677 |
| Dec 11, 2025 | 50.02 | 50.30 | 49.43 | 50.02 | 50.02 | -0.81% | 3,816,632 |
| Dec 10, 2025 | 49.76 | 50.67 | 49.55 | 50.43 | 50.43 | 3.55% | 5,375,804 |
| Dec 9, 2025 | 49.18 | 49.35 | 48.62 | 48.70 | 48.70 | -0.41% | 3,373,516 |
| Dec 8, 2025 | 49.14 | 49.34 | 48.79 | 48.90 | 48.90 | 0.78% | 2,013,262 |
| Dec 5, 2025 | 48.74 | 48.82 | 48.14 | 48.52 | 48.52 | 0.66% | 1,951,572 |
| Dec 4, 2025 | 49.02 | 49.03 | 48.13 | 48.20 | 48.20 | -1.47% | 1,522,668 |
| Dec 3, 2025 | 48.87 | 49.16 | 48.78 | 48.92 | 48.92 | 0.45% | 1,403,761 |
| Dec 2, 2025 | 48.54 | 48.87 | 48.39 | 48.70 | 48.70 | 2.50% | 1,069,097 |
| Dec 1, 2025 | 48.15 | 48.24 | 47.49 | 47.51 | 47.51 | -0.67% | 1,694,202 |
| Nov 28, 2025 | 47.72 | 47.90 | 47.50 | 47.83 | 47.83 | -1.32% | 2,720,680 |
| Nov 26, 2025 | 48.42 | 48.67 | 48.15 | 48.47 | 48.47 | -0.33% | 1,549,594 |
| Nov 25, 2025 | 48.21 | 48.74 | 48.15 | 48.63 | 48.63 | 2.19% | 1,601,417 |
| Nov 24, 2025 | 48.46 | 48.51 | 47.55 | 47.59 | 47.59 | -2.90% | 2,782,565 |
| Nov 21, 2025 | 48.51 | 49.09 | 48.49 | 49.01 | 49.01 | 2.27% | 1,303,322 |
| Nov 20, 2025 | 48.42 | 48.44 | 47.90 | 47.92 | 47.92 | -1.28% | 2,490,338 |
| Nov 19, 2025 | 48.37 | 48.78 | 48.10 | 48.54 | 48.54 | -0.68% | 3,496,237 |
| Nov 18, 2025 | 48.30 | 49.20 | 47.73 | 48.87 | 48.87 | 9.62% | 11,266,353 |
| Nov 17, 2025 | 44.90 | 45.25 | 44.57 | 44.58 | 44.58 | -0.82% | 1,747,184 |
| Nov 14, 2025 | 45.26 | 45.37 | 44.91 | 44.95 | 44.95 | -1.25% | 2,013,077 |
| Nov 13, 2025 | 45.51 | 46.00 | 45.49 | 45.52 | 45.52 | 0.20% | 1,861,171 |
| Nov 12, 2025 | 45.28 | 45.67 | 45.27 | 45.43 | 45.43 | - | 1,055,849 |
| Nov 11, 2025 | 44.40 | 45.50 | 44.40 | 45.43 | 45.43 | 3.60% | 3,280,264 |
| Nov 10, 2025 | 43.30 | 43.94 | 43.11 | 43.85 | 43.85 | 4.50% | 2,350,469 |
| Nov 7, 2025 | 41.49 | 41.99 | 41.43 | 41.96 | 41.96 | 1.80% | 1,613,791 |
| Nov 6, 2025 | 40.85 | 41.22 | 40.73 | 41.22 | 41.22 | 1.28% | 1,492,946 |
| Nov 5, 2025 | 40.57 | 40.94 | 40.52 | 40.70 | 40.70 | 0.49% | 1,165,279 |
| Nov 4, 2025 | 40.26 | 40.82 | 40.25 | 40.50 | 40.50 | 0.87% | 1,486,893 |
| Nov 3, 2025 | 40.45 | 40.54 | 40.07 | 40.15 | 40.15 | -0.62% | 1,188,628 |
| Oct 31, 2025 | 40.42 | 40.53 | 40.10 | 40.40 | 40.40 | -0.52% | 1,064,711 |
| Oct 30, 2025 | 40.68 | 40.84 | 40.54 | 40.61 | 40.61 | 0.12% | 1,146,607 |
| Oct 29, 2025 | 41.05 | 41.07 | 40.32 | 40.56 | 40.56 | -0.71% | 791,620 |
| Oct 28, 2025 | 41.55 | 41.56 | 40.85 | 40.85 | 40.85 | -2.95% | 1,330,828 |
| Oct 27, 2025 | 41.45 | 42.09 | 41.43 | 42.09 | 42.09 | -0.43% | 1,458,393 |
| Oct 24, 2025 | 42.82 | 42.85 | 42.25 | 42.27 | 42.27 | -0.47% | 2,209,198 |
| Oct 23, 2025 | 42.23 | 42.77 | 42.21 | 42.47 | 42.47 | -3.35% | 3,577,465 |
| Oct 22, 2025 | 43.84 | 44.21 | 43.81 | 43.94 | 43.94 | -0.18% | 1,469,724 |
| Oct 21, 2025 | 44.02 | 44.25 | 43.83 | 44.02 | 44.02 | -0.09% | 1,073,273 |