Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	40.88	40.97	40.43	40.85	40.85	-0.02%	1,098,022
Jun 6, 2025	40.51	40.89	40.51	40.86	40.86	0.25%	978,646
Jun 5, 2025	40.77	40.97	40.64	40.76	40.76	-0.10%	734,056
Jun 4, 2025	40.59	40.98	40.57	40.80	40.80	2.05%	794,289
Jun 3, 2025	40.05	40.14	39.82	39.98	39.98	-1.72%	1,153,805
Jun 2, 2025	40.39	40.70	40.28	40.68	40.68	0.94%	774,683
May 30, 2025	40.15	40.45	39.92	40.30	40.30	1.96%	1,688,042
May 29, 2025	39.34	39.64	39.05	39.53	39.53	0.65%	548,901
May 28, 2025	39.31	39.48	39.17	39.27	39.27	-0.61%	632,332
May 27, 2025	39.79	39.85	39.39	39.51	39.51	-0.40%	811,814
May 23, 2025	39.03	39.79	39.02	39.67	39.67	1.51%	952,705
May 22, 2025	38.88	40.50	38.83	39.08	39.08	-0.79%	1,283,373
May 21, 2025	39.87	39.90	39.38	39.39	39.39	-0.81%	1,542,681
May 20, 2025	39.80	39.83	39.53	39.71	39.71	1.12%	1,394,564
May 19, 2025	38.81	39.36	38.78	39.27	39.27	0.61%	2,760,751
May 16, 2025	38.27	39.16	38.24	39.03	39.03	1.64%	1,891,819
May 15, 2025	38.16	38.42	35.07	38.40	38.40	2.84%	4,390,472
May 14, 2025	38.56	38.58	37.31	37.34	37.34	-2.61%	2,811,668
May 13, 2025	38.64	38.64	38.25	38.34	38.34	-2.57%	1,468,746
May 12, 2025	37.85	39.54	37.80	39.35	39.35	2.55%	3,351,013
May 9, 2025	38.73	38.86	38.23	38.37	38.37	-1.89%	2,069,865
May 8, 2025	39.76	39.81	38.63	39.11	39.11	-3.03%	2,063,028
May 7, 2025	40.47	40.60	40.21	40.33	40.33	-0.91%	1,579,134
May 6, 2025	41.32	41.34	40.70	40.70	40.70	-1.52%	3,043,197
May 5, 2025	41.65	41.67	41.20	41.33	41.33	0.61%	2,673,237
May 2, 2025	41.31	41.38	40.78	41.08	41.08	3.79%	2,982,431
May 1, 2025	41.00	41.10	39.31	39.58	39.58	-2.92%	1,995,484
Apr 30, 2025	41.01	41.07	40.61	40.77	40.77	0.27%	1,719,082
Apr 29, 2025	40.97	41.09	40.60	40.66	40.66	0.37%	3,243,950
Apr 28, 2025	39.93	40.59	39.91	40.51	40.51	2.51%	2,319,711
Apr 25, 2025	39.49	39.77	39.30	39.52	39.52	-0.58%	1,838,329
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