Roche Holding AG (RHHBY)
OTCMKTS · Delayed Price · Currency is USD
40.56
-0.29 (-0.71%)
Oct 29, 2025, 4:00 PM EDT
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.05 | 41.07 | 40.32 | 40.56 | 40.56 | -0.71% | 743,228 |
| 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 |
| Oct 20, 2025 | 44.15 | 44.48 | 43.89 | 44.06 | 44.06 | -1.89% | 3,356,228 |
| Oct 17, 2025 | 44.55 | 45.21 | 44.50 | 44.91 | 44.91 | 0.54% | 1,510,812 |
| Oct 16, 2025 | 44.56 | 45.00 | 44.55 | 44.67 | 44.67 | 0.43% | 733,198 |
| Oct 15, 2025 | 43.86 | 44.68 | 43.77 | 44.48 | 44.48 | -0.63% | 1,131,662 |
| Oct 14, 2025 | 44.93 | 45.07 | 44.50 | 44.76 | 44.76 | -1.15% | 1,561,656 |
| Oct 13, 2025 | 44.96 | 45.33 | 44.80 | 45.28 | 45.28 | -0.83% | 1,594,055 |
| Oct 10, 2025 | 45.61 | 45.67 | 45.30 | 45.66 | 45.66 | 0.26% | 1,830,555 |
| Oct 9, 2025 | 45.77 | 45.87 | 45.39 | 45.54 | 45.54 | 0.49% | 1,351,421 |
| Oct 8, 2025 | 45.90 | 45.94 | 45.21 | 45.32 | 45.32 | 0.38% | 5,231,423 |
| Oct 7, 2025 | 45.26 | 45.45 | 45.13 | 45.15 | 45.15 | -0.46% | 1,732,261 |
| Oct 6, 2025 | 45.27 | 45.46 | 45.21 | 45.36 | 45.36 | 0.13% | 1,191,661 |
| Oct 3, 2025 | 45.05 | 45.46 | 45.01 | 45.30 | 45.30 | 1.34% | 1,475,320 |
| Oct 2, 2025 | 44.85 | 45.00 | 44.41 | 44.70 | 44.70 | -0.29% | 1,249,868 |
| Oct 1, 2025 | 43.71 | 45.08 | 43.70 | 44.83 | 44.83 | 7.22% | 2,653,852 |
| Sep 30, 2025 | 40.12 | 41.96 | 40.05 | 41.81 | 41.81 | 4.39% | 1,988,584 |
| Sep 29, 2025 | 39.93 | 40.19 | 39.78 | 40.05 | 40.05 | 1.16% | 1,280,324 |
| Sep 26, 2025 | 39.86 | 40.01 | 39.50 | 39.59 | 39.59 | -0.93% | 1,497,167 |
| Sep 25, 2025 | 40.46 | 40.56 | 39.76 | 39.96 | 39.96 | -2.68% | 1,800,773 |
| Sep 24, 2025 | 41.04 | 41.28 | 40.81 | 41.06 | 41.06 | -1.65% | 1,428,164 |
| Sep 23, 2025 | 41.98 | 42.07 | 41.71 | 41.75 | 41.75 | -2.13% | 841,389 |
| Sep 22, 2025 | 42.65 | 42.82 | 42.18 | 42.66 | 42.66 | 2.08% | 1,228,980 |
| Sep 19, 2025 | 41.71 | 41.88 | 41.62 | 41.79 | 41.79 | 1.46% | 1,303,548 |
| Sep 18, 2025 | 41.13 | 41.30 | 41.00 | 41.19 | 41.19 | 0.05% | 808,372 |
| Sep 17, 2025 | 40.96 | 41.62 | 40.96 | 41.17 | 41.17 | 0.05% | 614,306 |
| Sep 16, 2025 | 41.09 | 41.19 | 40.91 | 41.15 | 41.15 | 0.41% | 540,065 |
| Sep 15, 2025 | 41.18 | 41.23 | 40.86 | 40.98 | 40.98 | -0.89% | 1,422,395 |
| Sep 12, 2025 | 41.65 | 41.79 | 41.33 | 41.35 | 41.35 | -1.71% | 1,073,280 |
| Sep 11, 2025 | 41.76 | 42.22 | 41.73 | 42.07 | 42.07 | 0.53% | 1,071,240 |
| Sep 10, 2025 | 42.00 | 42.01 | 41.61 | 41.85 | 41.85 | -1.48% | 2,084,311 |
| Sep 9, 2025 | 42.37 | 42.54 | 42.31 | 42.48 | 42.48 | 0.02% | 1,214,308 |
| Sep 8, 2025 | 42.49 | 42.76 | 42.21 | 42.47 | 42.47 | -1.23% | 1,363,939 |
| Sep 5, 2025 | 42.91 | 43.08 | 42.80 | 43.00 | 43.00 | 0.61% | 565,016 |
| Sep 4, 2025 | 42.50 | 42.82 | 42.44 | 42.74 | 42.74 | 1.67% | 801,798 |
| Sep 3, 2025 | 41.34 | 42.08 | 41.31 | 42.04 | 42.04 | 2.49% | 2,664,399 |
| Sep 2, 2025 | 40.82 | 41.07 | 40.71 | 41.02 | 41.02 | 0.61% | 943,473 |
| Aug 29, 2025 | 40.67 | 40.95 | 40.64 | 40.77 | 40.77 | -0.27% | 1,343,919 |
| Aug 28, 2025 | 40.57 | 41.08 | 40.48 | 40.88 | 40.88 | -0.07% | 2,869,820 |
| Aug 27, 2025 | 40.53 | 40.98 | 40.50 | 40.91 | 40.91 | 1.36% | 3,142,689 |
| Aug 26, 2025 | 40.31 | 40.38 | 40.11 | 40.36 | 40.36 | 0.60% | 1,252,284 |
| Aug 25, 2025 | 40.62 | 40.80 | 40.10 | 40.12 | 40.12 | -1.84% | 564,889 |
| Aug 22, 2025 | 40.67 | 41.07 | 40.65 | 40.87 | 40.87 | 1.04% | 1,207,819 |
| Aug 21, 2025 | 40.31 | 40.63 | 40.28 | 40.45 | 40.45 | -0.74% | 1,195,909 |
| Aug 20, 2025 | 40.43 | 40.97 | 40.42 | 40.75 | 40.75 | 1.12% | 964,563 |