Roche Holding AG (RHHBY)
OTCMKTS · Delayed Price · Currency is USD
41.96
+0.94 (2.29%)
Sep 3, 2025, 4:01 PM EDT
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 41.34 | 42.08 | 41.31 | 42.04 | 42.04 | 2.49% | 2,621,948 |
| 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 |
| Aug 19, 2025 | 40.00 | 40.38 | 39.98 | 40.30 | 40.30 | 1.74% | 634,860 |
| Aug 18, 2025 | 39.47 | 39.70 | 39.42 | 39.61 | 39.61 | 0.08% | 1,204,811 |
| Aug 15, 2025 | 39.39 | 39.83 | 39.39 | 39.58 | 39.58 | 2.38% | 2,444,680 |
| Aug 14, 2025 | 38.54 | 38.72 | 38.46 | 38.66 | 38.66 | 0.18% | 1,694,485 |
| Aug 13, 2025 | 38.31 | 38.74 | 38.23 | 38.59 | 38.59 | 1.23% | 1,508,194 |
| Aug 12, 2025 | 37.69 | 38.22 | 37.61 | 38.12 | 38.12 | 1.46% | 1,544,566 |
| Aug 11, 2025 | 37.61 | 37.89 | 37.51 | 37.57 | 37.57 | -1.73% | 1,792,421 |
| Aug 8, 2025 | 37.96 | 38.26 | 37.89 | 38.23 | 38.23 | -1.01% | 1,388,543 |
| Aug 7, 2025 | 38.34 | 38.65 | 38.27 | 38.62 | 38.62 | 0.68% | 1,445,689 |
| Aug 6, 2025 | 38.74 | 38.84 | 38.33 | 38.36 | 38.36 | -2.69% | 1,391,764 |
| Aug 5, 2025 | 39.42 | 39.53 | 39.19 | 39.42 | 39.42 | -0.03% | 1,066,227 |
| Aug 4, 2025 | 39.23 | 39.45 | 39.09 | 39.43 | 39.43 | 1.52% | 1,329,384 |
| Aug 1, 2025 | 37.85 | 38.95 | 37.70 | 38.84 | 38.84 | -0.18% | 2,275,090 |
| Jul 31, 2025 | 39.48 | 39.83 | 38.91 | 38.91 | 38.91 | -2.87% | 1,187,833 |
| Jul 30, 2025 | 40.02 | 40.23 | 39.85 | 40.06 | 40.06 | -0.62% | 947,082 |
| Jul 29, 2025 | 40.29 | 41.55 | 40.09 | 40.31 | 40.31 | -0.71% | 955,035 |
| Jul 28, 2025 | 41.06 | 41.07 | 40.38 | 40.60 | 40.60 | -0.95% | 1,200,790 |
| Jul 25, 2025 | 40.82 | 41.06 | 40.64 | 40.99 | 40.99 | -1.09% | 1,367,078 |
| Jul 24, 2025 | 41.85 | 42.02 | 41.39 | 41.44 | 41.44 | 0.73% | 3,643,138 |
| Jul 23, 2025 | 40.79 | 41.47 | 40.79 | 41.14 | 41.14 | 2.26% | 1,491,003 |
| Jul 22, 2025 | 39.68 | 40.28 | 39.68 | 40.23 | 40.23 | 1.11% | 1,312,265 |
| Jul 21, 2025 | 39.95 | 40.16 | 39.67 | 39.79 | 39.79 | -0.72% | 1,390,444 |
| Jul 18, 2025 | 40.44 | 40.47 | 40.02 | 40.08 | 40.08 | 0.50% | 767,978 |
| Jul 17, 2025 | 39.71 | 40.11 | 39.69 | 39.88 | 39.88 | -0.80% | 1,095,181 |
| Jul 16, 2025 | 39.90 | 40.30 | 39.88 | 40.20 | 40.20 | 1.44% | 1,378,991 |
| Jul 15, 2025 | 40.35 | 40.38 | 39.60 | 39.63 | 39.63 | -1.61% | 891,572 |
| Jul 14, 2025 | 40.30 | 40.45 | 40.24 | 40.28 | 40.28 | -0.52% | 1,167,070 |
| Jul 11, 2025 | 40.66 | 40.69 | 40.30 | 40.49 | 40.49 | -1.77% | 1,941,801 |
| Jul 10, 2025 | 40.95 | 41.39 | 40.88 | 41.22 | 41.22 | 0.86% | 1,057,161 |
| Jul 9, 2025 | 40.38 | 40.98 | 40.37 | 40.87 | 40.87 | 1.95% | 1,010,783 |
| Jul 8, 2025 | 39.88 | 40.59 | 39.86 | 40.09 | 40.09 | -0.57% | 984,278 |
| Jul 7, 2025 | 40.33 | 40.51 | 40.10 | 40.32 | 40.32 | -0.30% | 1,150,218 |
| Jul 3, 2025 | 40.70 | 40.75 | 40.33 | 40.44 | 40.44 | -1.73% | 624,514 |
| Jul 2, 2025 | 40.90 | 41.19 | 40.73 | 41.15 | 41.15 | - | 1,221,225 |
| Jul 1, 2025 | 40.79 | 41.26 | 40.74 | 41.15 | 41.15 | 0.96% | 778,057 |
| Jun 30, 2025 | 40.78 | 40.89 | 40.50 | 40.76 | 40.76 | -0.37% | 782,798 |
| Jun 27, 2025 | 41.02 | 41.09 | 40.66 | 40.91 | 40.91 | -0.66% | 937,691 |
| Jun 26, 2025 | 40.84 | 41.25 | 40.79 | 41.18 | 41.18 | 2.21% | 2,173,861 |
| Jun 25, 2025 | 40.32 | 40.35 | 40.13 | 40.29 | 40.29 | -1.23% | 1,054,464 |
| Jun 24, 2025 | 40.45 | 40.90 | 40.37 | 40.79 | 40.79 | 1.87% | 869,220 |