Roche Holding AG (RHHBY)
OTCMKTS
· Delayed Price · Currency is USD
40.13
+0.28 (0.70%)
Sep 26, 2024, 3:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 39.81 | 40.18 | 39.65 | 40.16 | 40.16 | 0.78% | 941,715 |
| Sep 25, 2024 | 40.05 | 40.08 | 39.72 | 39.85 | 39.85 | -0.25% | 1,696,905 |
| Sep 24, 2024 | 39.56 | 40.08 | 39.50 | 39.95 | 39.95 | 1.14% | 828,126 |
| Sep 23, 2024 | 39.37 | 39.63 | 39.33 | 39.50 | 39.50 | 0.13% | 787,200 |
| Sep 20, 2024 | 39.66 | 39.67 | 39.26 | 39.45 | 39.45 | -0.03% | 1,403,913 |
| Sep 19, 2024 | 39.54 | 39.58 | 39.29 | 39.46 | 39.46 | -0.38% | 876,946 |
| Sep 18, 2024 | 39.73 | 39.97 | 39.50 | 39.61 | 39.61 | 0.71% | 1,155,246 |
| Sep 17, 2024 | 39.41 | 39.45 | 39.17 | 39.33 | 39.33 | 0.31% | 1,162,941 |
| Sep 16, 2024 | 39.08 | 39.24 | 38.81 | 39.21 | 39.21 | 0.26% | 1,861,700 |
| Sep 13, 2024 | 39.26 | 39.39 | 39.05 | 39.11 | 39.11 | 1.03% | 1,744,219 |
| Sep 12, 2024 | 38.35 | 38.77 | 38.15 | 38.71 | 38.71 | 3.56% | 3,564,316 |
| Sep 11, 2024 | 39.80 | 39.84 | 37.05 | 37.38 | 37.38 | -5.89% | 6,763,900 |
| Sep 10, 2024 | 39.64 | 39.75 | 39.37 | 39.72 | 39.72 | 1.56% | 1,590,800 |
| Sep 9, 2024 | 38.82 | 39.42 | 38.66 | 39.11 | 39.11 | -3.41% | 3,107,421 |
| Sep 6, 2024 | 40.90 | 41.02 | 40.37 | 40.49 | 40.49 | -0.37% | 1,645,514 |
| Sep 5, 2024 | 40.84 | 40.88 | 40.57 | 40.64 | 40.64 | -0.76% | 1,738,100 |
| Sep 4, 2024 | 40.99 | 41.17 | 40.70 | 40.95 | 40.95 | -0.61% | 1,983,200 |
| Sep 3, 2024 | 41.28 | 41.43 | 41.12 | 41.20 | 41.20 | -2.67% | 2,113,915 |
| Aug 30, 2024 | 42.19 | 42.43 | 42.16 | 42.33 | 42.33 | 0.69% | 703,600 |
| Aug 29, 2024 | 41.87 | 42.25 | 41.67 | 42.04 | 42.04 | 0.82% | 903,400 |
| Aug 28, 2024 | 41.78 | 41.92 | 41.60 | 41.70 | 41.70 | -0.10% | 1,109,900 |
| Aug 27, 2024 | 41.77 | 41.89 | 41.61 | 41.74 | 41.74 | -0.62% | 774,427 |
| Aug 26, 2024 | 41.88 | 42.15 | 41.86 | 42.00 | 42.00 | 0.70% | 746,500 |
| Aug 23, 2024 | 41.50 | 41.80 | 41.34 | 41.71 | 41.71 | 0.68% | 3,333,000 |
| Aug 22, 2024 | 41.72 | 41.75 | 41.36 | 41.43 | 41.43 | -0.17% | 1,995,500 |
| Aug 21, 2024 | 41.50 | 41.60 | 41.35 | 41.50 | 41.50 | 0.12% | 1,356,834 |
| Aug 20, 2024 | 41.14 | 41.47 | 41.11 | 41.45 | 41.45 | 1.05% | 618,400 |
| Aug 19, 2024 | 40.65 | 41.10 | 40.64 | 41.02 | 41.02 | 1.13% | 434,600 |
| Aug 16, 2024 | 40.41 | 40.60 | 40.37 | 40.56 | 40.56 | 0.42% | 714,045 |
| Aug 15, 2024 | 40.49 | 40.61 | 40.31 | 40.39 | 40.39 | -0.49% | 1,711,300 |
| Aug 14, 2024 | 40.41 | 40.71 | 40.26 | 40.59 | 40.59 | 0.45% | 1,259,200 |
| Aug 13, 2024 | 40.22 | 40.49 | 40.14 | 40.41 | 40.41 | 0.72% | 641,341 |
| Aug 12, 2024 | 39.93 | 40.20 | 39.77 | 40.12 | 40.12 | -0.15% | 568,304 |
| Aug 9, 2024 | 39.89 | 40.25 | 39.80 | 40.18 | 40.18 | 0.88% | 550,300 |
| Aug 8, 2024 | 39.74 | 39.92 | 39.65 | 39.83 | 39.83 | 0.89% | 3,148,008 |
| Aug 7, 2024 | 39.66 | 39.77 | 39.39 | 39.48 | 39.48 | 0.56% | 1,036,800 |
| Aug 6, 2024 | 39.14 | 39.40 | 38.99 | 39.26 | 39.26 | -0.20% | 1,105,700 |
| Aug 5, 2024 | 39.68 | 39.85 | 39.23 | 39.34 | 39.34 | -3.37% | 964,823 |
| Aug 2, 2024 | 41.05 | 41.15 | 40.52 | 40.71 | 40.71 | -0.02% | 1,483,600 |
| Aug 1, 2024 | 40.25 | 40.76 | 40.03 | 40.72 | 40.72 | 0.89% | 1,370,600 |
| Jul 31, 2024 | 40.63 | 40.72 | 40.32 | 40.36 | 40.36 | 0.12% | 1,165,036 |
| Jul 30, 2024 | 40.21 | 40.42 | 40.17 | 40.31 | 40.31 | -0.22% | 1,182,800 |
| Jul 29, 2024 | 40.43 | 40.46 | 40.03 | 40.40 | 40.40 | -0.88% | 1,432,849 |
| Jul 26, 2024 | 40.15 | 40.80 | 40.12 | 40.76 | 40.76 | 3.03% | 2,775,124 |
| Jul 25, 2024 | 39.35 | 39.87 | 39.29 | 39.56 | 39.56 | 2.65% | 4,074,043 |
| Jul 24, 2024 | 38.70 | 38.83 | 38.45 | 38.54 | 38.54 | 0.89% | 1,076,149 |
| Jul 23, 2024 | 38.59 | 38.64 | 38.20 | 38.20 | 38.20 | -2.95% | 2,690,844 |
| Jul 22, 2024 | 39.34 | 39.50 | 39.27 | 39.36 | 39.36 | 0.23% | 1,834,081 |
| Jul 19, 2024 | 39.21 | 39.36 | 39.11 | 39.27 | 39.27 | -0.18% | 2,641,410 |
| Jul 18, 2024 | 39.10 | 39.44 | 39.03 | 39.34 | 39.34 | 0.74% | 2,344,213 |
| Jul 17, 2024 | 38.99 | 39.16 | 38.69 | 39.05 | 39.05 | 7.66% | 6,014,502 |
| Jul 16, 2024 | 35.96 | 36.31 | 35.95 | 36.27 | 36.27 | 0.86% | 1,078,937 |
| Jul 15, 2024 | 36.54 | 36.55 | 35.92 | 35.96 | 35.96 | 0.76% | 3,116,965 |
| Jul 12, 2024 | 35.62 | 35.79 | 35.62 | 35.69 | 35.69 | 1.51% | 1,962,122 |
| Jul 11, 2024 | 35.18 | 35.34 | 35.11 | 35.16 | 35.16 | 1.03% | 586,793 |
| Jul 10, 2024 | 34.30 | 34.84 | 34.28 | 34.80 | 34.80 | 1.61% | 1,951,016 |
| Jul 9, 2024 | 34.15 | 34.29 | 34.03 | 34.25 | 34.25 | 1.06% | 1,298,172 |
| Jul 8, 2024 | 34.10 | 34.10 | 33.76 | 33.89 | 33.89 | -0.41% | 4,178,923 |
| Jul 5, 2024 | 34.10 | 34.12 | 33.85 | 34.03 | 34.03 | -0.23% | 1,260,510 |
| Jul 3, 2024 | 34.28 | 34.34 | 34.10 | 34.11 | 34.11 | -0.93% | 1,496,995 |
| Jul 2, 2024 | 34.30 | 34.51 | 34.29 | 34.43 | 34.43 | -0.61% | 1,649,918 |
| Jul 1, 2024 | 34.55 | 34.84 | 34.53 | 34.64 | 34.64 | -0.09% | 1,329,283 |
| Jun 28, 2024 | 34.75 | 34.82 | 34.56 | 34.67 | 34.67 | -0.69% | 1,218,740 |
| Jun 27, 2024 | 34.92 | 35.02 | 34.81 | 34.91 | 34.91 | 0.72% | 2,685,152 |
| Jun 26, 2024 | 34.79 | 34.91 | 34.63 | 34.66 | 34.66 | -2.56% | 3,588,807 |
| Jun 25, 2024 | 35.42 | 35.65 | 35.32 | 35.57 | 35.57 | -0.39% | 2,022,190 |
| Jun 24, 2024 | 35.56 | 35.79 | 35.53 | 35.71 | 35.71 | 0.34% | 2,652,885 |
| Jun 21, 2024 | 35.27 | 35.61 | 35.27 | 35.59 | 35.59 | 1.05% | 2,687,902 |
| Jun 20, 2024 | 34.91 | 35.31 | 34.87 | 35.22 | 35.22 | 0.69% | 2,291,038 |
| Jun 18, 2024 | 34.84 | 35.20 | 34.82 | 34.98 | 34.98 | 1.16% | 2,874,023 |
| Jun 17, 2024 | 34.33 | 34.61 | 34.28 | 34.58 | 34.58 | -0.26% | 1,435,759 |
| Jun 14, 2024 | 34.73 | 34.88 | 34.52 | 34.67 | 34.67 | 0.43% | 1,515,783 |
| Jun 13, 2024 | 34.18 | 34.53 | 34.06 | 34.52 | 34.52 | 1.26% | 4,110,009 |
| Jun 12, 2024 | 34.01 | 34.24 | 33.89 | 34.09 | 34.09 | 1.73% | 2,392,277 |
| Jun 11, 2024 | 33.39 | 33.73 | 33.34 | 33.51 | 33.51 | 0.15% | 1,221,618 |
| Jun 10, 2024 | 33.47 | 33.48 | 33.30 | 33.46 | 33.46 | -0.27% | 5,266,263 |
| Jun 7, 2024 | 33.90 | 33.95 | 33.50 | 33.55 | 33.55 | 0.21% | 3,674,461 |
| Jun 6, 2024 | 33.36 | 33.50 | 33.30 | 33.48 | 33.48 | 1.33% | 1,585,172 |
| Jun 5, 2024 | 33.27 | 33.30 | 32.97 | 33.04 | 33.04 | 0.46% | 1,624,941 |
| Jun 4, 2024 | 32.89 | 32.95 | 32.74 | 32.89 | 32.89 | 1.70% | 2,209,883 |
| Jun 3, 2024 | 32.04 | 32.41 | 32.04 | 32.34 | 32.34 | 1.03% | 2,066,509 |
| May 31, 2024 | 31.65 | 32.16 | 31.61 | 32.01 | 32.01 | 1.39% | 1,959,949 |
| May 30, 2024 | 31.36 | 31.70 | 31.36 | 31.57 | 31.57 | 0.77% | 3,440,071 |
| May 29, 2024 | 31.57 | 31.60 | 31.30 | 31.33 | 31.33 | 0.10% | 1,889,608 |
| May 28, 2024 | 31.61 | 31.69 | 31.19 | 31.30 | 31.30 | -0.95% | 1,717,940 |
| May 24, 2024 | 31.66 | 31.69 | 31.49 | 31.60 | 31.60 | -0.60% | 1,752,108 |
| May 23, 2024 | 31.92 | 31.96 | 31.71 | 31.79 | 31.79 | 0.38% | 3,818,316 |
| May 22, 2024 | 31.73 | 31.83 | 31.63 | 31.67 | 31.67 | -2.01% | 4,696,943 |
| May 21, 2024 | 32.35 | 32.44 | 32.18 | 32.32 | 32.32 | -1.37% | 2,504,569 |
| May 20, 2024 | 33.00 | 33.03 | 32.73 | 32.77 | 32.77 | -0.12% | 1,281,689 |
| May 17, 2024 | 32.56 | 32.99 | 32.44 | 32.81 | 32.81 | 0.49% | 2,780,141 |
| May 16, 2024 | 32.52 | 32.78 | 32.40 | 32.65 | 32.65 | 3.98% | 5,301,317 |
| May 15, 2024 | 31.29 | 31.53 | 31.24 | 31.40 | 31.40 | 1.45% | 1,187,043 |
| May 14, 2024 | 30.73 | 31.05 | 30.68 | 30.95 | 30.95 | 1.98% | 2,502,318 |
| May 13, 2024 | 31.26 | 31.47 | 30.06 | 30.35 | 30.35 | -1.94% | 5,420,634 |
| May 10, 2024 | 30.95 | 31.11 | 30.91 | 30.95 | 30.95 | 0.16% | 1,519,135 |
| May 9, 2024 | 30.42 | 30.92 | 30.40 | 30.90 | 30.90 | 1.58% | 1,264,100 |
| May 8, 2024 | 30.48 | 30.61 | 30.42 | 30.42 | 30.42 | -0.20% | 1,807,110 |
| May 7, 2024 | 30.32 | 30.52 | 30.31 | 30.48 | 30.48 | 1.30% | 1,121,708 |
| May 6, 2024 | 30.16 | 30.23 | 30.03 | 30.09 | 30.09 | 0.87% | 2,162,815 |