Roche Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.84	49.28	48.83	49.00	49.00	-0.14%	1,914,382
Jun 2, 2026	49.27	49.36	48.10	49.07	49.07	-2.29%	1,687,667
Jun 1, 2026	51.28	51.38	50.06	50.22	50.22	-4.16%	3,411,637
May 29, 2026	52.84	52.97	52.36	52.40	52.40	0.08%	687,526
May 28, 2026	51.73	52.52	51.69	52.36	52.36	-0.21%	1,739,238
May 27, 2026	52.21	52.68	52.07	52.47	52.47	-0.25%	673,263
May 26, 2026	53.10	53.13	52.43	52.60	52.60	-1.39%	1,374,722
May 22, 2026	52.93	53.54	52.83	53.34	53.34	1.20%	1,358,303
May 21, 2026	51.85	53.20	51.60	52.71	52.71	1.48%	784,585
May 20, 2026	51.75	52.56	51.75	51.94	51.94	0.15%	2,982,673
May 19, 2026	51.70	52.38	51.61	51.86	51.86	1.49%	5,422,501
May 18, 2026	50.99	51.36	50.81	51.10	51.10	0.02%	3,025,987
May 15, 2026	51.79	51.95	50.96	51.09	51.09	-0.39%	1,123,475
May 14, 2026	51.00	51.80	51.00	51.29	51.29	0.06%	1,192,560
May 13, 2026	50.77	51.36	50.71	51.26	51.26	0.16%	7,855,338
May 12, 2026	51.12	51.61	51.01	51.18	51.18	-0.45%	8,788,779
May 11, 2026	51.16	51.60	51.09	51.41	51.41	0.63%	3,062,818
May 8, 2026	50.75	51.09	50.41	51.09	51.09	1.00%	1,507,360
May 7, 2026	51.88	51.92	50.33	50.59	50.59	-2.02%	785,394
May 6, 2026	51.75	51.90	51.41	51.63	51.63	1.55%	2,640,431
May 5, 2026	51.09	51.10	50.63	50.84	50.84	1.11%	671,699
May 4, 2026	50.67	50.82	50.19	50.28	50.28	-1.41%	1,119,214
May 1, 2026	50.95	51.30	50.75	51.00	51.00	0.24%	665,734
Apr 30, 2026	50.46	51.99	50.46	50.88	50.88	0.89%	1,315,355
Apr 29, 2026	49.95	50.67	49.90	50.43	50.43	-1.20%	2,171,339
Apr 28, 2026	50.22	51.27	50.07	51.04	51.04	-0.35%	2,454,306
Apr 27, 2026	51.04	51.42	51.04	51.22	51.22	-0.81%	2,990,396
Apr 24, 2026	51.16	51.75	50.87	51.64	51.64	-0.42%	1,384,804
Apr 23, 2026	51.23	51.96	51.02	51.86	51.86	1.29%	5,904,239
Apr 22, 2026	50.17	52.00	49.76	51.20	51.20	2.54%	2,339,580
Apr 21, 2026	50.96	51.00	49.90	49.93	49.93	-2.73%	923,191
Apr 20, 2026	51.10	51.67	50.70	51.33	51.33	0.12%	1,409,258
Apr 17, 2026	50.93	51.55	50.63	51.27	51.27	2.68%	788,872
Apr 16, 2026	50.48	50.54	49.80	49.93	49.93	-2.08%	1,052,678
Apr 15, 2026	51.24	51.26	50.68	50.99	50.99	-0.08%	2,318,968
Apr 14, 2026	50.81	51.25	50.75	51.03	51.03	0.67%	4,066,100
Apr 13, 2026	49.83	50.87	49.74	50.69	50.69	1.30%	3,593,662
Apr 10, 2026	50.49	50.60	49.88	50.04	50.04	-0.54%	1,017,830
Apr 9, 2026	49.33	50.68	49.24	50.31	50.31	0.46%	1,517,332
Apr 8, 2026	50.12	50.18	49.62	50.08	50.08	1.48%	1,788,006
Apr 7, 2026	48.97	49.61	48.39	49.35	49.35	-1.26%	1,629,986
Apr 6, 2026	49.51	50.98	49.36	49.98	49.98	0.26%	939,898
Apr 2, 2026	49.71	50.01	49.41	49.85	49.85	-1.09%	3,996,634
Apr 1, 2026	50.10	50.56	49.80	50.40	50.40	1.39%	1,762,462
Mar 31, 2026	49.49	49.82	48.82	49.71	49.71	1.78%	1,122,086
Mar 30, 2026	49.02	49.16	48.66	48.84	48.84	1.10%	1,292,981
Mar 27, 2026	49.05	49.35	48.16	48.31	48.31	-0.84%	2,125,891
Mar 26, 2026	48.91	49.44	48.64	48.72	48.72	-0.47%	891,522
Mar 25, 2026	48.94	49.35	48.82	48.95	48.95	1.92%	787,326
Mar 24, 2026	47.65	48.41	47.53	48.03	48.03	-0.17%	2,106,960