Roche Holding AG (RHHBY)
OTCMKTS · Delayed Price · Currency is USD
51.45
+0.27 (0.53%)
At close: Jul 16, 2026
Roche Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 51.40 | 51.84 | 50.87 | 51.06 | 51.06 | -0.14% | 1,546,530 |
| Jun 16, 2026 | 51.04 | 51.22 | 50.54 | 51.13 | 51.13 | 0.25% | 1,165,115 |
| Jun 15, 2026 | 51.43 | 51.56 | 51.00 | 51.01 | 51.01 | -1.25% | 1,630,718 |
| Jun 12, 2026 | 51.53 | 51.94 | 51.25 | 51.65 | 51.65 | 0.58% | 787,643 |
| Jun 11, 2026 | 51.02 | 51.88 | 50.74 | 51.35 | 51.35 | 1.84% | 1,841,615 |
| Jun 10, 2026 | 50.44 | 50.78 | 50.33 | 50.42 | 50.42 | 0.38% | 980,492 |
| Jun 9, 2026 | 50.08 | 50.40 | 49.47 | 50.23 | 50.23 | -0.63% | 1,237,868 |
| Jun 8, 2026 | 50.78 | 51.04 | 50.31 | 50.55 | 50.55 | -1.81% | 3,353,893 |
| Jun 5, 2026 | 51.49 | 51.72 | 51.02 | 51.48 | 51.48 | -0.17% | 2,066,707 |
| Jun 4, 2026 | 51.11 | 51.84 | 51.11 | 51.57 | 51.57 | 5.24% | 1,452,090 |
| 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 |