Roche Holding AG (RHHBY)
OTCMKTS · Delayed Price · Currency is USD
55.19
-1.20 (-2.13%)
At close: Aug 28, 2026
Roche Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 54.25 | 55.34 | 54.15 | 55.27 | 55.27 | 0.55% | 1,240,387 |
| Jul 29, 2026 | 55.73 | 57.00 | 54.70 | 54.97 | 54.97 | -2.74% | 3,299,948 |
| Jul 28, 2026 | 55.50 | 56.57 | 55.47 | 56.52 | 56.52 | 3.20% | 2,249,580 |
| Jul 27, 2026 | 54.93 | 55.48 | 54.71 | 54.77 | 54.77 | 0.13% | 3,163,662 |
| Jul 24, 2026 | 54.48 | 54.84 | 54.06 | 54.70 | 54.70 | 1.45% | 3,511,589 |
| Jul 23, 2026 | 52.06 | 54.02 | 51.99 | 53.92 | 53.92 | 4.29% | 3,056,886 |
| Jul 22, 2026 | 51.81 | 51.84 | 51.00 | 51.70 | 51.70 | 1.10% | 1,190,821 |
| Jul 21, 2026 | 50.82 | 51.48 | 50.64 | 51.14 | 51.14 | 0.27% | 1,567,926 |
| Jul 20, 2026 | 51.57 | 51.64 | 50.84 | 51.00 | 51.00 | -1.16% | 1,748,133 |
| Jul 17, 2026 | 51.58 | 51.87 | 51.34 | 51.60 | 51.60 | 0.29% | 1,653,533 |
| Jul 16, 2026 | 50.78 | 51.45 | 50.62 | 51.45 | 51.45 | 0.53% | 1,149,991 |
| Jul 15, 2026 | 50.46 | 51.36 | 50.46 | 51.18 | 51.18 | 2.03% | 961,289 |
| Jul 14, 2026 | 50.62 | 50.77 | 50.10 | 50.16 | 50.16 | -0.67% | 2,274,356 |
| Jul 13, 2026 | 51.43 | 51.62 | 50.48 | 50.50 | 50.50 | -2.70% | 3,853,736 |
| Jul 10, 2026 | 52.38 | 52.42 | 51.80 | 51.90 | 51.90 | -0.23% | 1,558,790 |
| Jul 9, 2026 | 51.63 | 52.24 | 51.62 | 52.02 | 52.02 | 0.50% | 828,379 |
| Jul 8, 2026 | 51.77 | 52.15 | 51.60 | 51.76 | 51.76 | -0.79% | 1,494,260 |
| Jul 7, 2026 | 52.67 | 52.79 | 52.10 | 52.17 | 52.17 | 1.12% | 2,262,185 |
| Jul 6, 2026 | 51.69 | 51.72 | 50.90 | 51.59 | 51.59 | -2.73% | 1,972,707 |
| Jul 2, 2026 | 52.27 | 53.50 | 52.25 | 53.04 | 53.04 | 5.41% | 2,082,261 |
| Jul 1, 2026 | 51.07 | 51.12 | 50.31 | 50.32 | 50.32 | -2.01% | 4,255,599 |
| Jun 30, 2026 | 51.85 | 51.94 | 51.01 | 51.35 | 51.35 | -2.34% | 2,511,967 |
| Jun 29, 2026 | 52.19 | 52.58 | 52.09 | 52.58 | 52.58 | 1.62% | 1,185,676 |
| Jun 26, 2026 | 51.00 | 52.06 | 50.96 | 51.74 | 51.74 | -0.23% | 1,402,427 |
| Jun 25, 2026 | 51.28 | 52.02 | 51.27 | 51.86 | 51.86 | 1.23% | 1,350,666 |
| Jun 24, 2026 | 51.30 | 51.59 | 50.94 | 51.23 | 51.23 | 1.75% | 1,342,796 |
| Jun 23, 2026 | 50.06 | 50.48 | 49.92 | 50.35 | 50.35 | 2.50% | 2,113,546 |
| Jun 22, 2026 | 49.08 | 49.44 | 49.00 | 49.12 | 49.12 | -1.25% | 2,549,670 |
| Jun 18, 2026 | 50.44 | 50.50 | 49.22 | 49.74 | 49.74 | -2.59% | 1,465,057 |