Roche Holding AG (RHHBY)
OTCMKTS · Delayed Price · Currency is USD
54.09
+0.72 (1.35%)
At close: Oct 9, 2026
Roche Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 53.83 | 54.18 | 53.66 | 54.09 | 54.09 | 1.35% | 1,217,386 |
| Oct 8, 2026 | 53.33 | 53.45 | 52.84 | 53.37 | 53.37 | -1.29% | 1,489,739 |
| Oct 7, 2026 | 53.41 | 54.17 | 53.27 | 54.07 | 54.07 | 2.89% | 787,664 |
| Oct 6, 2026 | 53.01 | 53.04 | 52.06 | 52.55 | 52.55 | 0.08% | 988,105 |
| Oct 5, 2026 | 52.25 | 52.77 | 51.95 | 52.51 | 52.51 | 0.50% | 1,031,728 |
| Oct 2, 2026 | 52.38 | 52.46 | 51.83 | 52.25 | 52.25 | -0.19% | 640,963 |
| Oct 1, 2026 | 52.49 | 52.52 | 52.05 | 52.35 | 52.35 | 0.91% | 1,493,910 |
| Sep 30, 2026 | 52.60 | 52.66 | 51.81 | 51.88 | 51.88 | -0.71% | 1,245,411 |
| Sep 29, 2026 | 52.43 | 52.73 | 51.95 | 52.25 | 52.25 | -2.10% | 2,234,610 |
| Sep 28, 2026 | 53.35 | 53.62 | 53.08 | 53.37 | 53.37 | -1.98% | 2,793,807 |
| Sep 25, 2026 | 54.53 | 54.61 | 54.12 | 54.45 | 54.45 | -0.64% | 1,778,025 |
| Sep 24, 2026 | 54.68 | 55.36 | 54.67 | 54.80 | 54.80 | -0.47% | 1,011,050 |
| Sep 23, 2026 | 55.62 | 55.87 | 54.74 | 55.06 | 55.06 | -1.08% | 1,295,052 |
| Sep 22, 2026 | 54.99 | 55.77 | 54.68 | 55.66 | 55.66 | 0.65% | 1,723,712 |
| Sep 21, 2026 | 55.37 | 55.59 | 55.05 | 55.30 | 55.30 | 2.12% | 1,379,117 |
| Sep 18, 2026 | 54.63 | 54.66 | 54.00 | 54.15 | 54.15 | -0.88% | 1,090,771 |
| Sep 17, 2026 | 54.46 | 54.99 | 54.43 | 54.63 | 54.63 | -0.94% | 1,225,786 |
| Sep 16, 2026 | 55.29 | 55.64 | 54.89 | 55.15 | 55.15 | 0.37% | 1,029,252 |
| Sep 15, 2026 | 54.44 | 55.10 | 54.26 | 54.95 | 54.95 | 0.26% | 1,124,659 |
| Sep 14, 2026 | 55.86 | 55.99 | 54.61 | 54.80 | 54.80 | 3.89% | 1,666,161 |
| Sep 11, 2026 | 53.21 | 53.35 | 52.67 | 52.75 | 52.75 | -0.83% | 1,652,665 |
| Sep 10, 2026 | 52.99 | 53.53 | 52.90 | 53.19 | 53.19 | -0.36% | 1,488,714 |
| Sep 9, 2026 | 54.07 | 54.29 | 53.37 | 53.38 | 53.38 | -1.28% | 1,184,325 |
| Sep 8, 2026 | 54.24 | 54.42 | 53.87 | 54.07 | 54.07 | -1.63% | 1,300,741 |
| Sep 4, 2026 | 54.43 | 55.20 | 54.43 | 54.97 | 54.97 | -0.46% | 855,861 |
| Sep 3, 2026 | 55.64 | 55.66 | 54.72 | 55.22 | 55.22 | 2.58% | 2,364,117 |
| Sep 2, 2026 | 53.94 | 54.28 | 53.59 | 53.83 | 53.83 | 1.39% | 3,140,976 |
| Sep 1, 2026 | 53.81 | 54.04 | 53.07 | 53.09 | 53.09 | -1.14% | 5,093,784 |
| Aug 31, 2026 | 54.85 | 54.85 | 53.36 | 53.70 | 53.70 | -2.70% | 6,500,963 |
| Aug 28, 2026 | 55.88 | 55.89 | 55.08 | 55.19 | 55.19 | -2.13% | 1,070,581 |
| Aug 27, 2026 | 56.59 | 56.65 | 56.20 | 56.39 | 56.39 | -0.88% | 731,937 |
| Aug 26, 2026 | 57.30 | 57.52 | 56.81 | 56.89 | 56.89 | -2.70% | 902,040 |
| Aug 25, 2026 | 57.80 | 58.47 | 57.64 | 58.47 | 58.47 | 1.74% | 1,005,158 |
| Aug 24, 2026 | 57.48 | 57.72 | 57.40 | 57.47 | 57.47 | -1.08% | 1,724,529 |
| Aug 21, 2026 | 57.37 | 58.60 | 57.37 | 58.10 | 58.10 | 1.48% | 3,290,847 |
| Aug 20, 2026 | 57.94 | 58.28 | 57.00 | 57.25 | 57.25 | -1.63% | 5,374,315 |
| Aug 19, 2026 | 56.47 | 58.41 | 56.47 | 58.20 | 58.20 | 4.82% | 2,093,237 |
| Aug 18, 2026 | 55.30 | 55.73 | 55.21 | 55.53 | 55.53 | 1.68% | 3,983,664 |
| Aug 17, 2026 | 54.87 | 55.43 | 54.55 | 54.61 | 54.61 | 0.17% | 1,843,449 |
| Aug 14, 2026 | 54.60 | 54.88 | 54.43 | 54.52 | 54.52 | -1.75% | 1,476,699 |
| Aug 13, 2026 | 56.19 | 56.22 | 55.38 | 55.49 | 55.49 | -1.80% | 2,451,000 |
| Aug 12, 2026 | 55.75 | 56.52 | 55.70 | 56.51 | 56.51 | -0.19% | 991,112 |
| Aug 11, 2026 | 57.50 | 57.71 | 56.57 | 56.62 | 56.62 | -1.41% | 1,918,659 |
| Aug 10, 2026 | 57.09 | 57.62 | 57.06 | 57.43 | 57.43 | 0.30% | 1,028,114 |
| Aug 7, 2026 | 57.44 | 57.57 | 56.97 | 57.26 | 57.26 | 1.94% | 1,356,317 |
| Aug 6, 2026 | 56.77 | 56.86 | 55.96 | 56.17 | 56.17 | -0.43% | 743,897 |
| Aug 5, 2026 | 56.13 | 56.63 | 55.96 | 56.41 | 56.41 | 1.79% | 4,049,528 |
| Aug 4, 2026 | 55.69 | 55.82 | 55.18 | 55.42 | 55.42 | 0.62% | 1,259,644 |
| Aug 3, 2026 | 55.13 | 55.27 | 54.48 | 55.08 | 55.08 | 0.75% | 988,259 |
| Jul 31, 2026 | 54.75 | 55.00 | 54.18 | 54.67 | 54.67 | -1.09% | 1,111,644 |