Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	49.49	49.82	48.82	49.71	49.71	1.78%	1,122,086
Mar 30, 2026	49.02	49.16	48.66	48.84	48.84	1.10%	1,292,894
Mar 27, 2026	49.05	49.35	48.16	48.31	48.31	-0.84%	2,125,891
Mar 26, 2026	48.91	49.44	48.64	48.72	48.72	-0.47%	891,522
Mar 25, 2026	48.94	49.35	48.82	48.95	48.95	1.92%	787,323
Mar 24, 2026	47.65	48.41	47.53	48.03	48.03	-0.17%	2,106,960
Mar 23, 2026	48.05	49.03	47.91	48.11	48.11	1.53%	3,300,803
Mar 20, 2026	48.85	48.88	47.05	47.39	47.39	-2.12%	4,466,690
Mar 19, 2026	48.37	49.11	48.21	48.41	48.41	-1.65%	2,960,282
Mar 18, 2026	50.17	50.31	49.16	49.22	49.22	-3.45%	3,231,092
Mar 17, 2026	51.85	52.00	50.77	50.98	50.98	-1.07%	3,684,334
Mar 16, 2026	50.69	51.56	50.69	51.53	51.53	2.81%	2,588,507
Mar 13, 2026	51.31	51.48	50.02	50.12	50.12	-3.49%	3,541,744
Mar 12, 2026	52.52	52.80	51.77	51.93	50.93	-2.75%	2,512,632
Mar 11, 2026	52.87	53.68	52.41	53.40	52.37	-0.07%	1,244,021
Mar 10, 2026	54.18	54.49	53.02	53.44	52.41	-2.21%	3,804,310
Mar 9, 2026	52.32	54.65	52.28	54.65	53.60	-1.34%	2,438,265
Mar 6, 2026	54.40	55.39	54.32	55.39	54.32	2.21%	2,417,915
Mar 5, 2026	56.57	56.98	53.55	54.19	53.15	-6.34%	3,520,764
Mar 4, 2026	58.03	58.03	57.33	57.86	56.74	0.19%	2,680,465
Mar 3, 2026	56.63	58.01	56.00	57.75	56.64	-0.21%	1,485,065
Mar 2, 2026	58.17	58.43	57.66	57.87	56.75	-2.82%	3,693,388
Feb 27, 2026	59.81	60.29	59.30	59.55	58.40	0.88%	997,993
Feb 26, 2026	59.40	59.42	58.49	59.03	57.89	-0.76%	5,290,778
Feb 25, 2026	59.84	60.06	59.48	59.48	58.33	-1.82%	1,996,144
Feb 24, 2026	60.41	60.85	60.10	60.58	59.41	1.02%	1,914,350
Feb 23, 2026	59.15	60.07	59.12	59.97	58.81	1.04%	4,168,873
Feb 20, 2026	58.94	59.45	58.76	59.35	58.21	0.29%	2,082,130
Feb 19, 2026	59.28	59.44	58.58	59.18	58.04	-0.85%	1,964,472
Feb 18, 2026	59.89	60.07	59.52	59.69	58.54	-0.68%	1,774,306
Feb 17, 2026	59.37	60.22	59.31	60.10	58.94	2.72%	1,283,862
Feb 13, 2026	58.46	58.81	58.36	58.51	57.38	-0.17%	2,035,626
Feb 12, 2026	58.24	58.87	58.05	58.61	57.48	1.42%	1,289,888
Feb 11, 2026	57.32	57.99	56.94	57.79	56.68	1.69%	2,580,694
Feb 10, 2026	57.58	57.63	56.73	56.83	55.73	-0.49%	3,403,796
Feb 9, 2026	57.86	57.89	57.00	57.11	56.01	-1.02%	3,509,261
Feb 6, 2026	56.90	57.98	56.74	57.70	56.59	1.01%	6,159,862
Feb 5, 2026	57.45	57.84	57.11	57.12	56.02	-0.24%	3,613,318
Feb 4, 2026	58.01	58.40	57.12	57.26	56.16	1.20%	4,233,900
Feb 3, 2026	56.66	56.98	56.39	56.58	55.49	-0.95%	1,026,522
Feb 2, 2026	56.43	57.22	56.36	57.12	56.02	0.65%	2,366,518
Jan 30, 2026	57.08	57.12	56.51	56.75	55.66	-0.47%	3,669,145
Jan 29, 2026	56.65	57.29	55.65	57.02	55.92	4.84%	5,170,693
Jan 28, 2026	54.78	55.16	53.02	54.39	53.34	-4.06%	2,726,874
Jan 27, 2026	56.53	57.29	56.53	56.69	55.60	1.02%	3,058,570
Jan 26, 2026	55.94	56.63	55.94	56.12	55.04	1.61%	1,517,695
Jan 23, 2026	54.78	55.45	54.58	55.23	54.17	0.80%	1,816,403
Jan 22, 2026	54.54	55.13	54.50	54.79	53.73	0.94%	1,266,571
Jan 21, 2026	54.11	54.50	54.00	54.28	53.23	-0.28%	3,297,057
Jan 20, 2026	54.26	54.76	53.96	54.43	53.38	0.33%	2,402,662