Roche Holding AG (RHHVF)
OTCMKTS · Delayed Price · Currency is USD
320.35
-0.65 (-0.20%)
Jul 17, 2025, 2:34 PM EDT
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 320.31 | 320.35 | 320.31 | 320.35 | - | -0.20% | 171 |
| Jul 16, 2025 | 321.74 | 322.75 | 317.83 | 321.00 | 321.00 | 1.60% | 255 |
| Jul 15, 2025 | 325.11 | 325.11 | 315.24 | 315.94 | 315.94 | -1.58% | 1,133 |
| Jul 14, 2025 | 318.61 | 324.77 | 318.61 | 321.02 | 321.02 | -1.07% | 2,115 |
| Jul 11, 2025 | 324.97 | 326.47 | 321.50 | 324.49 | 324.49 | -1.80% | 159 |
| Jul 10, 2025 | 330.15 | 330.45 | 327.05 | 330.45 | 330.45 | 1.12% | 132 |
| Jul 9, 2025 | 324.94 | 329.55 | 322.47 | 326.78 | 326.78 | 2.64% | 2,891 |
| Jul 8, 2025 | 315.50 | 326.11 | 315.50 | 318.38 | 318.38 | -1.47% | 239 |
| Jul 7, 2025 | 318.99 | 324.58 | 317.34 | 323.13 | 323.13 | 0.85% | 25,270 |
| Jul 3, 2025 | 326.37 | 326.37 | 320.40 | 320.40 | 320.40 | -2.91% | 25,205 |
| Jul 2, 2025 | 331.21 | 331.21 | 325.13 | 330.00 | 330.00 | -0.25% | 25,354 |
| Jul 1, 2025 | 328.02 | 330.82 | 324.55 | 330.82 | 330.82 | 1.92% | 987 |
| Jun 30, 2025 | 328.67 | 328.67 | 322.15 | 324.58 | 324.58 | 0.31% | 548 |
| Jun 27, 2025 | 323.09 | 333.28 | 323.09 | 323.59 | 323.59 | -1.64% | 670 |
| Jun 26, 2025 | 332.39 | 332.39 | 321.03 | 329.00 | 329.00 | 3.24% | 161 |
| Jun 25, 2025 | 325.70 | 325.70 | 317.75 | 318.69 | 318.69 | -1.36% | 243 |
| Jun 24, 2025 | 320.25 | 330.36 | 320.25 | 323.09 | 323.09 | 3.69% | 25,868 |
| Jun 23, 2025 | 320.70 | 321.50 | 306.63 | 311.59 | 311.59 | 0.28% | 356 |
| Jun 20, 2025 | 318.49 | 318.49 | 310.73 | 310.73 | 310.73 | -2.44% | 158 |
| Jun 18, 2025 | 318.01 | 318.68 | 312.78 | 318.50 | 318.50 | -0.82% | 302 |
| Jun 17, 2025 | 325.78 | 325.78 | 319.00 | 321.13 | 321.13 | -0.27% | 1,446 |
| Jun 16, 2025 | 327.70 | 327.71 | 318.01 | 321.99 | 321.99 | -3.36% | 2,722 |
| Jun 13, 2025 | 329.06 | 333.33 | 327.44 | 333.18 | 333.18 | -0.69% | 135 |
| Jun 12, 2025 | 333.00 | 338.18 | 331.59 | 335.49 | 335.49 | 2.12% | 1,486 |
| Jun 11, 2025 | 328.59 | 330.61 | 325.04 | 328.52 | 328.52 | -0.11% | 3,657 |
| Jun 10, 2025 | 327.00 | 330.00 | 325.04 | 328.87 | 328.87 | 0.35% | 84,265 |
| Jun 9, 2025 | 318.62 | 329.90 | 318.62 | 327.72 | 327.72 | -0.06% | 1,367 |
| Jun 6, 2025 | 321.53 | 328.97 | 321.53 | 327.93 | 327.93 | 0.67% | 521 |
| Jun 5, 2025 | 328.28 | 329.80 | 325.56 | 325.75 | 325.75 | -1.11% | 659 |
| Jun 4, 2025 | 323.88 | 329.41 | 323.57 | 329.41 | 329.41 | 2.62% | 573 |
| Jun 3, 2025 | 322.65 | 322.71 | 317.91 | 321.00 | 321.00 | -1.59% | 2,299 |
| Jun 2, 2025 | 321.30 | 326.20 | 320.76 | 326.20 | 326.20 | 0.88% | 649 |
| May 30, 2025 | 321.00 | 323.35 | 321.00 | 323.35 | 323.35 | 0.76% | 19,319 |
| May 29, 2025 | 317.01 | 320.90 | 308.51 | 320.90 | 320.90 | 2.61% | 593 |
| May 28, 2025 | 316.35 | 317.11 | 312.73 | 312.73 | 312.73 | -1.10% | 6,805 |
| May 27, 2025 | 320.64 | 321.03 | 313.32 | 316.20 | 316.20 | 0.95% | 2,373 |
| May 23, 2025 | 314.55 | 320.79 | 309.11 | 313.21 | 313.21 | 0.39% | 705 |
| May 22, 2025 | 314.27 | 325.54 | 309.45 | 312.00 | 312.00 | -0.62% | 331 |
| May 21, 2025 | 319.18 | 319.18 | 313.96 | 313.96 | 313.96 | -1.16% | 263 |
| May 20, 2025 | 320.01 | 320.01 | 312.27 | 317.63 | 317.63 | 1.90% | 364 |
| May 19, 2025 | 308.17 | 314.16 | 308.17 | 311.70 | 311.70 | 0.23% | 1,850 |
| May 16, 2025 | 305.63 | 312.79 | 305.33 | 310.97 | 310.97 | 0.35% | 15,633 |
| May 15, 2025 | 305.73 | 309.90 | 302.58 | 309.90 | 309.90 | 1.81% | 90,272 |
| May 14, 2025 | 309.30 | 309.30 | 300.00 | 304.39 | 304.39 | -0.05% | 65,888 |
| May 13, 2025 | 306.42 | 310.29 | 304.53 | 304.53 | 304.53 | -4.89% | 32,178 |
| May 12, 2025 | 308.47 | 320.20 | 303.94 | 320.20 | 320.20 | 3.82% | 1,362 |
| May 9, 2025 | 311.19 | 313.94 | 308.00 | 308.41 | 308.41 | -1.79% | 608 |
| May 8, 2025 | 319.00 | 319.00 | 310.30 | 314.02 | 314.02 | -1.80% | 313 |
| May 7, 2025 | 322.02 | 325.73 | 319.28 | 319.78 | 319.78 | -2.34% | 35,261 |
| May 6, 2025 | 328.43 | 330.29 | 326.36 | 327.44 | 327.44 | -1.73% | 126,445 |