Roche Holding AG (RHHBY)
OTCMKTS
· Delayed Price · Currency is USD
39.52
-0.23 (-0.58%)
Apr 25, 2025, 3:59 PM EDT
Roche Holding AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 39.49 | 39.77 | 39.30 | 39.52 | 39.52 | -0.58% | 1,826,506 |
Apr 24, 2025 | 39.40 | 39.96 | 39.15 | 39.75 | 39.75 | 1.56% | 3,338,617 |
Apr 23, 2025 | 38.99 | 39.25 | 38.85 | 39.14 | 39.14 | 0.41% | 1,459,754 |
Apr 22, 2025 | 38.56 | 39.26 | 38.56 | 38.98 | 38.98 | 0.46% | 1,442,943 |
Apr 21, 2025 | 39.16 | 39.41 | 38.59 | 38.80 | 38.80 | -0.26% | 1,284,509 |
Apr 17, 2025 | 39.21 | 39.27 | 38.78 | 38.90 | 38.90 | 0.83% | 2,893,783 |
Apr 16, 2025 | 38.61 | 39.06 | 38.48 | 38.58 | 38.58 | 0.21% | 2,990,369 |
Apr 15, 2025 | 38.48 | 39.01 | 38.42 | 38.50 | 38.50 | 0.60% | 1,641,470 |
Apr 14, 2025 | 37.76 | 38.57 | 37.72 | 38.27 | 38.27 | 0.45% | 2,608,906 |
Apr 11, 2025 | 37.19 | 38.28 | 36.87 | 38.10 | 38.10 | 3.36% | 3,414,537 |
Apr 10, 2025 | 36.64 | 36.97 | 36.02 | 36.86 | 36.86 | -0.65% | 2,492,795 |
Apr 9, 2025 | 34.98 | 37.86 | 34.75 | 37.10 | 37.10 | 3.34% | 3,486,640 |
Apr 8, 2025 | 37.13 | 37.16 | 35.51 | 35.90 | 35.90 | -0.28% | 1,400,231 |
Apr 7, 2025 | 35.72 | 37.07 | 35.29 | 36.00 | 36.00 | -4.38% | 3,134,483 |
Apr 4, 2025 | 38.79 | 39.66 | 37.44 | 37.65 | 37.65 | -5.92% | 3,869,835 |
Apr 3, 2025 | 40.58 | 40.90 | 40.02 | 40.02 | 40.02 | 1.65% | 3,871,508 |
Apr 2, 2025 | 40.22 | 40.65 | 38.57 | 39.37 | 39.37 | -4.16% | 2,987,789 |
Apr 1, 2025 | 41.48 | 41.53 | 41.00 | 41.08 | 41.08 | -0.17% | 1,608,703 |
Mar 31, 2025 | 41.30 | 41.35 | 40.91 | 41.15 | 41.15 | -1.84% | 1,742,643 |
Mar 28, 2025 | 41.85 | 42.13 | 41.69 | 41.92 | 41.92 | -1.02% | 5,202,103 |
Mar 27, 2025 | 42.36 | 42.79 | 42.31 | 42.35 | 41.02 | -0.66% | 1,681,226 |
Mar 26, 2025 | 42.76 | 43.34 | 42.44 | 42.63 | 41.29 | -1.73% | 2,135,601 |
Mar 25, 2025 | 43.59 | 43.84 | 42.93 | 43.38 | 42.01 | 1.10% | 1,404,802 |
Mar 24, 2025 | 43.12 | 43.30 | 42.84 | 42.91 | 41.56 | -1.81% | 982,822 |
Mar 21, 2025 | 43.76 | 43.87 | 43.50 | 43.70 | 42.32 | 0.64% | 7,602,663 |
Mar 20, 2025 | 43.37 | 43.48 | 43.08 | 43.42 | 42.05 | 0.14% | 10,152,314 |
Mar 19, 2025 | 43.50 | 43.57 | 43.02 | 43.36 | 42.00 | -1.59% | 6,353,913 |
Mar 18, 2025 | 44.06 | 44.14 | 43.84 | 44.06 | 42.67 | -0.41% | 1,365,539 |
Mar 17, 2025 | 43.98 | 44.31 | 43.95 | 44.24 | 42.85 | 2.27% | 7,251,835 |
Mar 14, 2025 | 42.61 | 43.32 | 42.52 | 43.26 | 41.90 | 0.93% | 8,087,314 |
Mar 13, 2025 | 42.93 | 43.11 | 42.66 | 42.86 | 41.51 | -1.61% | 1,994,620 |
Mar 12, 2025 | 43.83 | 43.84 | 43.24 | 43.56 | 42.19 | 3.71% | 1,301,199 |
Mar 11, 2025 | 42.62 | 42.70 | 41.72 | 42.00 | 40.68 | -2.46% | 1,863,188 |
Mar 10, 2025 | 43.88 | 43.96 | 42.95 | 43.06 | 41.70 | -1.89% | 4,303,336 |
Mar 7, 2025 | 43.30 | 43.92 | 43.26 | 43.89 | 42.51 | 1.95% | 5,136,810 |
Mar 6, 2025 | 42.39 | 43.24 | 42.36 | 43.05 | 41.69 | 1.35% | 5,057,909 |
Mar 5, 2025 | 42.54 | 42.83 | 42.42 | 42.48 | 41.14 | -0.08% | 1,837,391 |
Mar 4, 2025 | 42.55 | 43.07 | 42.51 | 42.51 | 41.17 | 1.63% | 4,064,197 |
Mar 3, 2025 | 42.01 | 42.30 | 41.73 | 41.83 | 40.51 | 0.22% | 1,660,494 |
Feb 28, 2025 | 41.26 | 41.86 | 41.17 | 41.74 | 40.43 | 0.72% | 21,803,462 |
Feb 27, 2025 | 41.51 | 41.68 | 41.34 | 41.44 | 40.14 | -1.43% | 11,001,856 |
Feb 26, 2025 | 41.60 | 42.11 | 41.55 | 42.04 | 40.72 | 0.60% | 11,459,540 |
Feb 25, 2025 | 41.86 | 41.97 | 41.71 | 41.79 | 40.47 | 0.67% | 10,134,069 |
Feb 24, 2025 | 41.39 | 41.70 | 41.30 | 41.51 | 40.20 | 0.22% | 2,958,244 |
Feb 21, 2025 | 41.25 | 41.57 | 41.19 | 41.42 | 40.12 | 0.66% | 1,901,207 |
Feb 20, 2025 | 40.56 | 41.18 | 40.52 | 41.15 | 39.85 | 1.16% | 591,871 |
Feb 19, 2025 | 40.59 | 40.77 | 40.54 | 40.68 | 39.40 | -0.42% | 1,278,175 |
Feb 18, 2025 | 40.75 | 40.94 | 40.72 | 40.85 | 39.56 | -0.49% | 1,336,069 |
Feb 14, 2025 | 40.98 | 41.20 | 40.83 | 41.05 | 39.76 | -0.58% | 1,158,538 |
Feb 13, 2025 | 40.77 | 41.40 | 40.68 | 41.29 | 39.99 | 2.63% | 1,236,506 |