Roche Holding AG (RHHBY)
OTCMKTS
· Delayed Price · Currency is USD
35.30
+0.17 (0.48%)
Nov 21, 2024, 3:59 PM EST
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 35.40 | 35.50 | 35.23 | 35.29 | 35.29 | 0.46% | 1,460,529 |
| Nov 20, 2024 | 35.34 | 35.38 | 35.03 | 35.13 | 35.13 | -0.79% | 1,111,491 |
| Nov 19, 2024 | 35.36 | 35.53 | 35.26 | 35.41 | 35.41 | -0.73% | 728,913 |
| Nov 18, 2024 | 35.67 | 35.78 | 35.50 | 35.67 | 35.67 | -0.47% | 842,751 |
| Nov 15, 2024 | 35.90 | 36.06 | 35.74 | 35.84 | 35.84 | -0.83% | 1,727,073 |
| Nov 14, 2024 | 36.78 | 36.92 | 35.55 | 36.14 | 36.14 | -2.38% | 1,148,126 |
| Nov 13, 2024 | 37.21 | 37.27 | 36.89 | 37.02 | 37.02 | -0.88% | 710,014 |
| Nov 12, 2024 | 37.33 | 37.39 | 37.03 | 37.35 | 37.35 | -0.72% | 1,049,496 |
| Nov 11, 2024 | 37.82 | 37.85 | 37.59 | 37.62 | 37.62 | 0.03% | 1,125,788 |
| Nov 8, 2024 | 37.64 | 37.76 | 37.44 | 37.61 | 37.61 | -1.47% | 714,132 |
| Nov 7, 2024 | 38.03 | 38.27 | 37.95 | 38.17 | 38.17 | 1.06% | 1,089,280 |
| Nov 6, 2024 | 38.29 | 38.30 | 37.66 | 37.77 | 37.77 | -2.93% | 864,740 |
| Nov 5, 2024 | 39.04 | 39.06 | 38.63 | 38.91 | 38.91 | -1.32% | 541,202 |
| Nov 4, 2024 | 39.46 | 39.56 | 39.38 | 39.43 | 39.43 | 0.43% | 613,959 |
| Nov 1, 2024 | 39.32 | 39.42 | 39.20 | 39.26 | 39.26 | 1.16% | 1,211,621 |
| Oct 31, 2024 | 38.84 | 38.92 | 38.64 | 38.81 | 38.81 | -1.65% | 987,733 |
| Oct 30, 2024 | 39.22 | 39.56 | 39.08 | 39.46 | 39.46 | -0.98% | 831,027 |
| Oct 29, 2024 | 39.95 | 40.14 | 39.75 | 39.85 | 39.85 | -1.14% | 934,051 |
| Oct 28, 2024 | 40.48 | 40.60 | 40.04 | 40.31 | 40.31 | -0.64% | 1,322,891 |
| Oct 25, 2024 | 40.45 | 40.67 | 40.25 | 40.57 | 40.57 | 0.20% | 788,129 |
| Oct 24, 2024 | 40.29 | 40.54 | 40.29 | 40.49 | 40.49 | 0.72% | 3,045,685 |
| Oct 23, 2024 | 39.89 | 40.28 | 39.89 | 40.20 | 40.20 | 2.58% | 2,879,906 |
| Oct 22, 2024 | 39.08 | 39.47 | 39.00 | 39.19 | 39.19 | -0.53% | 1,118,372 |
| Oct 21, 2024 | 39.58 | 39.60 | 39.21 | 39.40 | 39.40 | -0.40% | 1,359,899 |
| Oct 18, 2024 | 39.34 | 39.62 | 39.24 | 39.56 | 39.56 | 1.20% | 1,165,019 |
| Oct 17, 2024 | 39.13 | 39.28 | 39.07 | 39.09 | 39.09 | 0.03% | 752,939 |
| Oct 16, 2024 | 38.98 | 39.16 | 38.90 | 39.08 | 39.08 | -0.71% | 825,945 |
| Oct 15, 2024 | 39.22 | 39.47 | 39.09 | 39.36 | 39.36 | 0.49% | 554,350 |
| Oct 14, 2024 | 39.02 | 39.20 | 38.97 | 39.17 | 39.17 | -0.03% | 2,018,202 |
| Oct 11, 2024 | 38.91 | 39.18 | 38.90 | 39.18 | 39.18 | 0.80% | 976,912 |
| Oct 10, 2024 | 38.83 | 38.87 | 38.65 | 38.87 | 38.87 | 1.20% | 579,752 |
| Oct 9, 2024 | 38.40 | 38.67 | 38.35 | 38.41 | 38.41 | 0.37% | 1,299,125 |
| Oct 8, 2024 | 38.35 | 38.39 | 38.14 | 38.27 | 38.27 | 0.74% | 584,029 |
| Oct 7, 2024 | 37.91 | 38.05 | 37.77 | 37.99 | 37.99 | 0.58% | 721,084 |
| Oct 4, 2024 | 37.69 | 37.81 | 37.50 | 37.77 | 37.77 | -1.33% | 1,668,961 |
| Oct 3, 2024 | 38.68 | 38.70 | 38.17 | 38.28 | 38.28 | -2.02% | 1,002,708 |
| Oct 2, 2024 | 39.12 | 39.21 | 38.93 | 39.07 | 39.07 | -0.43% | 1,834,685 |
| Oct 1, 2024 | 39.47 | 39.50 | 39.07 | 39.24 | 39.24 | -1.78% | 1,175,687 |
| Sep 30, 2024 | 40.16 | 40.19 | 39.78 | 39.95 | 39.95 | -0.47% | 753,709 |
| Sep 27, 2024 | 40.38 | 40.52 | 40.12 | 40.14 | 40.14 | -0.05% | 993,005 |
| 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% | 787,163 |
| 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% | 1,860,548 |
| 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 | 3.70% | 3,564,316 |
| Sep 11, 2024 | 39.80 | 39.84 | 37.05 | 37.33 | 37.33 | -6.02% | 6,728,902 |
| Sep 10, 2024 | 39.64 | 39.75 | 39.37 | 39.72 | 39.72 | 1.56% | 1,590,790 |
| 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% | 1,738,099 |
| Sep 4, 2024 | 40.99 | 41.17 | 40.70 | 40.95 | 40.95 | -0.51% | 1,983,169 |
| Sep 3, 2024 | 41.28 | 41.43 | 41.12 | 41.16 | 41.16 | -2.76% | 2,113,915 |
| Aug 30, 2024 | 42.19 | 42.43 | 42.16 | 42.33 | 42.33 | 0.69% | 703,569 |
| Aug 29, 2024 | 41.87 | 42.25 | 41.67 | 42.04 | 42.04 | 0.82% | 873,390 |
| Aug 28, 2024 | 41.78 | 41.92 | 41.60 | 41.70 | 41.70 | -0.10% | 1,109,892 |
| 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% | 746,490 |
| Aug 23, 2024 | 41.50 | 41.80 | 41.34 | 41.71 | 41.71 | 0.68% | 3,332,742 |
| Aug 22, 2024 | 41.72 | 41.75 | 41.36 | 41.43 | 41.43 | -0.17% | 1,995,450 |
| 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% | 618,359 |
| 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% | 1,711,296 |
| Aug 14, 2024 | 40.41 | 40.71 | 40.26 | 40.59 | 40.59 | 0.45% | 1,259,190 |
| 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% | 550,250 |
| 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% | 1,036,755 |
| Aug 6, 2024 | 39.14 | 39.40 | 38.99 | 39.26 | 39.26 | -0.20% | 1,105,697 |
| 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% | 1,483,589 |
| Aug 1, 2024 | 40.25 | 40.76 | 40.03 | 40.72 | 40.72 | 0.52% | 1,370,599 |
| Jul 31, 2024 | 40.63 | 40.72 | 40.32 | 40.51 | 40.51 | 0.50% | 1,165,036 |
| Jul 30, 2024 | 40.21 | 40.42 | 40.17 | 40.31 | 40.31 | -0.22% | 1,182,795 |
| 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 | 0.87% | 2,344,213 |
| Jul 17, 2024 | 38.99 | 39.16 | 38.69 | 39.00 | 39.00 | 7.53% | 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 | 34.29 | 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 |