Roche Holding AG (RHHVF)
OTCMKTS
· Delayed Price · Currency is USD
325.75
-3.66 (-1.11%)
Jun 5, 2025, 3:59 PM EDT
Roche Holding AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 5, 2025 | 329.22 | 334.50 | 328.39 | 333.22 | 333.22 | 1.28% | 246 |
May 2, 2025 | 330.00 | 330.87 | 328.11 | 329.00 | 329.00 | 2.33% | 38,443 |
May 1, 2025 | 330.89 | 330.89 | 312.68 | 321.52 | 321.52 | -1.10% | 147 |
Apr 30, 2025 | 325.78 | 328.30 | 321.60 | 325.08 | 325.08 | -0.41% | 423 |
Apr 29, 2025 | 325.00 | 329.70 | 319.63 | 326.42 | 326.42 | 1.33% | 604 |
Apr 28, 2025 | 315.83 | 323.63 | 315.15 | 322.12 | 322.12 | 1.27% | 1,698 |
Apr 25, 2025 | 312.55 | 318.07 | 312.55 | 318.07 | 318.07 | -0.19% | 65 |
Apr 24, 2025 | 315.00 | 320.00 | 313.38 | 318.68 | 318.68 | 1.78% | 50,097 |
Apr 23, 2025 | 312.38 | 320.00 | 307.68 | 313.10 | 313.10 | 1.91% | 2,136 |
Apr 22, 2025 | 311.82 | 315.77 | 306.89 | 307.23 | 307.23 | 0.11% | 252 |
Apr 21, 2025 | 327.22 | 327.22 | 306.60 | 306.88 | 306.88 | -2.15% | 1,432 |
Apr 17, 2025 | 311.47 | 314.29 | 311.47 | 313.62 | 313.62 | 2.02% | 105 |
Apr 16, 2025 | 307.00 | 315.71 | 307.00 | 307.42 | 307.42 | 0.15% | 756 |
Apr 15, 2025 | 305.16 | 314.36 | 305.16 | 306.95 | 306.95 | 1.16% | 1,347 |
Apr 14, 2025 | 300.27 | 307.00 | 300.27 | 303.42 | 303.42 | -0.27% | 1,857 |
Apr 11, 2025 | 301.31 | 305.00 | 294.93 | 304.24 | 304.24 | 2.94% | 20,981 |
Apr 10, 2025 | 294.47 | 296.83 | 289.87 | 295.55 | 295.55 | 1.58% | 353 |
Apr 9, 2025 | 277.88 | 297.30 | 277.00 | 290.96 | 290.96 | 1.38% | 2,650 |
Apr 8, 2025 | 293.94 | 298.25 | 287.00 | 287.00 | 287.00 | 0.02% | 1,655 |
Apr 7, 2025 | 283.43 | 294.00 | 282.00 | 286.95 | 286.95 | -4.98% | 2,041 |
Apr 4, 2025 | 313.05 | 313.05 | 299.37 | 302.00 | 302.00 | -6.83% | 1,452 |
Apr 3, 2025 | 325.00 | 328.37 | 320.92 | 324.14 | 324.14 | -1.30% | 2,035 |
Apr 2, 2025 | 325.71 | 328.40 | 306.25 | 328.40 | 328.40 | -0.18% | 17,211 |
Apr 1, 2025 | 328.63 | 334.14 | 328.63 | 329.00 | 329.00 | 0.65% | 686 |
Mar 31, 2025 | 334.47 | 334.47 | 324.90 | 326.87 | 326.87 | -3.76% | 7,666 |
Mar 28, 2025 | 336.35 | 339.65 | 331.90 | 339.65 | 339.65 | 2.48% | 527 |
Mar 27, 2025 | 335.00 | 344.00 | 329.01 | 331.43 | 321.04 | -2.52% | 235 |
Mar 26, 2025 | 342.11 | 346.67 | 336.43 | 340.00 | 329.34 | -1.46% | 956 |