Roche Holding AG (RHHVF)
OTCMKTS · Delayed Price · Currency is USD
439.07
-9.96 (-2.22%)
At close: Mar 6, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 448.56 | 455.49 | 427.74 | 439.07 | 439.07 | -2.22% | 33,510 |
| Mar 5, 2026 | 471.77 | 471.77 | 433.37 | 449.03 | 449.03 | -3.27% | 87,761 |
| Mar 4, 2026 | 456.47 | 471.00 | 455.77 | 464.19 | 464.19 | 2.64% | 38,327 |
| Mar 3, 2026 | 456.00 | 467.49 | 445.25 | 452.25 | 452.25 | -3.90% | 769 |
| Mar 2, 2026 | 476.50 | 478.36 | 460.00 | 470.60 | 470.60 | -1.96% | 375,254 |
| Feb 27, 2026 | 480.00 | 485.00 | 465.98 | 480.00 | 480.00 | - | 500 |
| Feb 26, 2026 | 473.00 | 480.00 | 462.62 | 480.00 | 480.00 | 1.47% | 25,282 |
| Feb 25, 2026 | 470.91 | 485.37 | 470.91 | 473.06 | 473.06 | -1.97% | 1,212 |
| Feb 24, 2026 | 486.09 | 488.88 | 477.78 | 482.56 | 482.56 | 0.53% | 25,146 |
| Feb 23, 2026 | 475.00 | 482.00 | 468.99 | 480.00 | 480.00 | - | 729 |
| Feb 20, 2026 | 463.59 | 481.90 | 458.88 | 480.00 | 480.00 | 0.54% | 1,006 |
| Feb 19, 2026 | 488.88 | 488.88 | 465.99 | 477.44 | 477.44 | -0.30% | 20,086 |
| Feb 18, 2026 | 470.76 | 486.00 | 470.76 | 478.88 | 478.88 | -1.69% | 52,709 |
| Feb 17, 2026 | 490.33 | 490.33 | 469.42 | 487.10 | 487.10 | 1.76% | 12,870 |
| Feb 13, 2026 | 459.96 | 480.22 | 457.58 | 478.66 | 478.66 | 2.65% | 26,004 |
| Feb 12, 2026 | 460.00 | 470.00 | 460.00 | 466.28 | 466.28 | -0.09% | 21,954 |
| Feb 11, 2026 | 473.23 | 473.23 | 453.46 | 466.69 | 466.69 | 0.36% | 61,765 |
| Feb 10, 2026 | 464.07 | 468.00 | 452.85 | 465.01 | 465.01 | 2.32% | 109,593 |
| Feb 9, 2026 | 463.02 | 464.90 | 454.48 | 454.48 | 454.48 | -1.27% | 159 |
| Feb 6, 2026 | 447.22 | 465.00 | 447.22 | 460.30 | 460.30 | 0.72% | 37,689 |
| Feb 5, 2026 | 470.58 | 471.58 | 457.00 | 457.00 | 457.00 | -0.33% | 38,358 |
| Feb 4, 2026 | 456.65 | 478.81 | 455.10 | 458.53 | 458.53 | 1.40% | 14,268 |
| Feb 3, 2026 | 452.65 | 458.00 | 446.78 | 452.20 | 452.20 | -0.53% | 297 |
| Feb 2, 2026 | 457.00 | 459.99 | 445.83 | 454.62 | 454.62 | 2.59% | 1,084 |
| Jan 30, 2026 | 451.47 | 470.00 | 442.65 | 443.14 | 443.14 | -5.44% | 584 |
| Jan 29, 2026 | 450.03 | 468.61 | 439.95 | 468.61 | 468.61 | 10.52% | 121,704 |
| Jan 28, 2026 | 446.31 | 450.00 | 424.00 | 424.00 | 424.00 | -6.00% | 23,126 |
| Jan 27, 2026 | 468.01 | 468.01 | 449.89 | 451.04 | 451.04 | 1.09% | 30,943 |
| Jan 26, 2026 | 445.00 | 464.31 | 443.00 | 446.17 | 446.17 | 0.72% | 38,675 |
| Jan 23, 2026 | 440.61 | 443.00 | 432.23 | 443.00 | 443.00 | 1.70% | 208 |
| Jan 22, 2026 | 434.00 | 440.83 | 428.13 | 435.60 | 435.60 | -0.70% | 35,386 |
| Jan 21, 2026 | 430.85 | 439.55 | 424.80 | 438.68 | 438.68 | -0.25% | 576 |
| Jan 20, 2026 | 425.52 | 439.77 | 425.52 | 439.77 | 439.77 | 0.14% | 2,214 |
| Jan 16, 2026 | 430.00 | 439.16 | 430.00 | 439.16 | 439.16 | -0.52% | 347 |
| Jan 15, 2026 | 425.82 | 442.36 | 425.82 | 441.45 | 441.45 | 4.45% | 682 |
| Jan 14, 2026 | 421.58 | 432.00 | 421.58 | 422.65 | 422.65 | -0.79% | 213 |
| Jan 13, 2026 | 429.16 | 432.00 | 422.40 | 426.00 | 426.00 | -0.19% | 6,274 |
| Jan 12, 2026 | 427.55 | 430.31 | 420.39 | 426.81 | 426.81 | 1.26% | 9,741 |
| Jan 9, 2026 | 421.88 | 427.50 | 421.50 | 421.51 | 421.51 | 0.36% | 13,488 |
| Jan 8, 2026 | 423.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.30% | 13,007 |
| Jan 7, 2026 | 416.99 | 426.00 | 410.58 | 421.28 | 421.28 | 1.03% | 11,406 |
| Jan 6, 2026 | 412.50 | 418.10 | 408.13 | 416.99 | 416.99 | 1.10% | 25,628 |
| Jan 5, 2026 | 401.76 | 412.84 | 401.76 | 412.45 | 412.45 | 2.14% | 141 |
| Jan 2, 2026 | 400.63 | 418.41 | 400.63 | 403.82 | 403.82 | -2.20% | 1,655 |
| Dec 31, 2025 | 416.09 | 416.09 | 410.29 | 412.92 | 412.92 | 2.68% | 762 |
| Dec 30, 2025 | 420.00 | 420.00 | 402.14 | 402.14 | 402.14 | -1.84% | 321 |
| Dec 29, 2025 | 409.25 | 417.42 | 406.56 | 409.70 | 409.70 | 1.47% | 446 |
| Dec 26, 2025 | 415.00 | 422.74 | 403.76 | 403.76 | 403.76 | -2.78% | 50 |
| Dec 24, 2025 | 407.99 | 422.62 | 407.99 | 415.31 | 415.31 | -0.94% | 777 |
| Dec 23, 2025 | 412.00 | 424.40 | 412.00 | 419.27 | 419.27 | 2.66% | 8,854 |