Roche Holding AG (RHHVF)
OTCMKTS
· Delayed Price · Currency is USD
279.58
-3.08 (-1.09%)
Nov 20, 2024, 4:00 PM EST
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 281.13 | 286.19 | 279.75 | 285.14 | 285.14 | 1.99% | 536 |
| Nov 20, 2024 | 281.03 | 284.17 | 278.05 | 279.58 | 279.58 | -1.09% | 1,414 |
| Nov 19, 2024 | 281.48 | 286.81 | 280.85 | 282.66 | 282.66 | -0.84% | 1,822 |
| Nov 18, 2024 | 284.86 | 287.60 | 280.77 | 285.04 | 285.04 | 1.77% | 1,640 |
| Nov 15, 2024 | 285.30 | 290.58 | 280.08 | 280.08 | 280.08 | -3.12% | 1,841 |
| Nov 14, 2024 | 290.90 | 297.51 | 289.09 | 289.09 | 289.09 | -1.96% | 39,768 |
| Nov 13, 2024 | 297.00 | 299.36 | 294.88 | 294.88 | 294.88 | -1.50% | 14,813 |
| Nov 12, 2024 | 296.87 | 300.00 | 294.78 | 299.36 | 299.36 | -0.24% | 13,159 |
| Nov 11, 2024 | 300.00 | 304.08 | 298.90 | 300.09 | 300.09 | 0.08% | 7,052 |
| Nov 8, 2024 | 300.58 | 304.99 | 296.24 | 299.84 | 299.84 | -0.98% | 371 |
| Nov 7, 2024 | 305.44 | 306.91 | 302.46 | 302.82 | 302.82 | 0.21% | 7,344 |
| Nov 6, 2024 | 306.19 | 306.21 | 302.00 | 302.20 | 302.20 | -1.98% | 683 |
| Nov 5, 2024 | 315.98 | 315.98 | 308.29 | 308.29 | 308.29 | -1.35% | 228 |
| Nov 4, 2024 | 317.27 | 317.27 | 312.00 | 312.50 | 312.50 | -0.03% | 3,062 |
| Nov 1, 2024 | 315.51 | 315.51 | 311.82 | 312.59 | 312.59 | 1.46% | 151 |
| Oct 31, 2024 | 309.21 | 311.53 | 308.09 | 308.09 | 308.09 | -1.35% | 7,382 |
| Oct 30, 2024 | 310.90 | 313.13 | 310.90 | 312.30 | 312.30 | -1.06% | 303 |
| Oct 29, 2024 | 316.82 | 319.92 | 315.64 | 315.64 | 315.64 | -0.74% | 486 |
| Oct 28, 2024 | 320.44 | 324.09 | 317.87 | 318.01 | 318.01 | -0.88% | 347 |
| Oct 25, 2024 | 320.99 | 324.50 | 320.85 | 320.85 | 320.85 | -0.05% | 630 |
| Oct 24, 2024 | 322.11 | 323.68 | 320.07 | 321.00 | 321.00 | - | 64 |
| Oct 23, 2024 | 321.47 | 321.47 | 316.80 | 321.00 | 321.00 | 2.31% | 677 |
| Oct 22, 2024 | 311.00 | 314.40 | 311.00 | 313.74 | 313.74 | 0.60% | 24,299 |
| Oct 21, 2024 | 317.57 | 317.57 | 311.87 | 311.87 | 311.87 | -0.24% | 804 |
| Oct 18, 2024 | 313.63 | 317.33 | 312.62 | 312.62 | 312.62 | 0.01% | 1,488 |
| Oct 17, 2024 | 310.52 | 314.41 | 310.39 | 312.58 | 312.58 | 1.62% | 1,060 |
| Oct 16, 2024 | 312.99 | 315.17 | 307.61 | 307.61 | 307.61 | -2.35% | 230 |
| Oct 15, 2024 | 312.25 | 317.94 | 310.40 | 315.00 | 315.00 | 0.80% | 391 |
| Oct 14, 2024 | 311.00 | 314.92 | 310.11 | 312.50 | 312.50 | 0.30% | 449 |
| Oct 11, 2024 | 312.00 | 313.78 | 309.21 | 311.56 | 311.56 | 1.37% | 700 |
| Oct 10, 2024 | 306.86 | 313.24 | 305.70 | 307.36 | 307.36 | -1.37% | 303 |
| Oct 9, 2024 | 302.02 | 311.63 | 302.02 | 311.63 | 311.63 | 1.79% | 37,927 |
| Oct 8, 2024 | 306.11 | 307.14 | 304.42 | 306.14 | 306.14 | 0.96% | 595 |
| Oct 7, 2024 | 301.64 | 304.16 | 300.00 | 303.23 | 303.23 | 0.98% | 539 |
| Oct 4, 2024 | 303.11 | 303.11 | 300.29 | 300.29 | 300.29 | -2.05% | 29 |
| Oct 3, 2024 | 306.24 | 311.98 | 304.29 | 306.57 | 306.57 | -2.47% | 164 |
| Oct 2, 2024 | 313.86 | 315.22 | 311.60 | 314.35 | 314.35 | 0.61% | 5,460 |
| Oct 1, 2024 | 317.96 | 319.03 | 312.10 | 312.44 | 312.44 | -1.84% | 403 |
| Sep 30, 2024 | 324.63 | 324.63 | 318.29 | 318.29 | 318.29 | -1.15% | 122 |
| Sep 27, 2024 | 321.90 | 322.57 | 321.11 | 322.00 | 322.00 | 0.31% | 506 |
| Sep 26, 2024 | 316.40 | 321.00 | 316.40 | 321.00 | 321.00 | 1.21% | 392 |
| Sep 25, 2024 | 317.96 | 322.66 | 317.17 | 317.17 | 317.17 | -1.02% | 104 |
| Sep 24, 2024 | 315.00 | 320.43 | 314.48 | 320.43 | 320.43 | 2.29% | 1,606 |
| Sep 23, 2024 | 317.14 | 319.50 | 312.36 | 313.26 | 313.26 | -1.56% | 459 |
| Sep 20, 2024 | 318.72 | 318.72 | 312.91 | 318.23 | 318.23 | 0.18% | 34 |
| Sep 19, 2024 | 319.12 | 320.28 | 313.42 | 317.65 | 317.65 | 0.88% | 1,078 |
| Sep 18, 2024 | 313.45 | 321.77 | 313.45 | 314.87 | 314.87 | -0.76% | 174 |
| Sep 17, 2024 | 314.85 | 317.27 | 312.01 | 317.27 | 317.27 | 1.42% | 601 |
| Sep 16, 2024 | 314.71 | 314.71 | 310.36 | 312.83 | 312.83 | 1.43% | 205 |
| Sep 13, 2024 | 317.91 | 317.91 | 308.41 | 308.41 | 308.41 | 0.79% | 500 |
| Sep 12, 2024 | 305.61 | 312.47 | 305.61 | 306.00 | 306.00 | -3.23% | 50,370 |
| Sep 11, 2024 | 315.68 | 317.55 | 299.20 | 316.22 | 316.22 | 0.47% | 667 |
| Sep 10, 2024 | 316.89 | 318.65 | 314.35 | 314.74 | 314.74 | 0.90% | 15,563 |
| Sep 9, 2024 | 310.76 | 315.58 | 310.76 | 311.92 | 311.92 | -3.27% | 6,751 |
| Sep 6, 2024 | 326.26 | 328.68 | 322.46 | 322.46 | 322.46 | -0.34% | 468 |
| Sep 5, 2024 | 326.25 | 326.78 | 322.57 | 323.57 | 323.57 | -1.94% | 1,218 |
| Sep 4, 2024 | 329.00 | 330.73 | 325.80 | 329.98 | 329.98 | 0.94% | 3,032 |
| Sep 3, 2024 | 331.19 | 332.00 | 326.49 | 326.92 | 326.92 | -2.72% | 715 |
| Aug 30, 2024 | 338.01 | 340.88 | 335.69 | 336.07 | 336.07 | 0.49% | 480 |
| Aug 29, 2024 | 335.43 | 337.94 | 333.93 | 334.43 | 334.43 | -0.47% | 10,225 |
| Aug 28, 2024 | 334.99 | 336.00 | 332.28 | 336.00 | 336.00 | 0.13% | 70 |
| Aug 27, 2024 | 330.92 | 335.57 | 330.00 | 335.57 | 335.57 | 0.37% | 510 |
| Aug 26, 2024 | 333.98 | 337.19 | 333.57 | 334.35 | 334.35 | 0.51% | 1,123 |
| Aug 23, 2024 | 332.40 | 333.00 | 331.61 | 332.66 | 332.66 | 0.27% | 1,438 |
| Aug 22, 2024 | 332.50 | 333.25 | 331.20 | 331.76 | 331.76 | 0.15% | 138,319 |
| Aug 21, 2024 | 330.59 | 331.27 | 330.59 | 331.27 | 331.27 | 0.78% | 6,511 |
| Aug 20, 2024 | 330.00 | 330.38 | 328.70 | 328.70 | 328.70 | - | 209 |
| Aug 19, 2024 | 324.47 | 328.69 | 324.47 | 328.69 | 328.69 | 2.17% | 601 |
| Aug 16, 2024 | 322.23 | 324.98 | 321.69 | 321.69 | 321.69 | 0.19% | 7,006 |
| Aug 15, 2024 | 324.56 | 324.79 | 321.07 | 321.07 | 321.07 | -1.01% | 143 |
| Aug 14, 2024 | 319.85 | 324.40 | 319.85 | 324.35 | 324.35 | 1.25% | 243 |
| Aug 13, 2024 | 322.30 | 322.36 | 320.33 | 320.33 | 320.33 | 0.22% | 22,262 |
| Aug 12, 2024 | 317.10 | 320.04 | 314.74 | 319.63 | 319.63 | 0.04% | 351 |
| Aug 9, 2024 | 318.98 | 320.77 | 316.35 | 319.49 | 319.49 | 0.16% | 755 |
| Aug 8, 2024 | 318.09 | 318.98 | 314.80 | 318.98 | 318.98 | - | 522 |
| Aug 7, 2024 | 315.17 | 318.98 | 315.17 | 318.98 | 318.98 | -0.52% | 3,205 |
| Aug 6, 2024 | 309.57 | 320.64 | 309.10 | 320.64 | 320.64 | 0.05% | 315 |
| Aug 5, 2024 | 315.77 | 322.10 | 314.49 | 320.48 | 320.48 | -3.68% | 14,186 |
| Aug 2, 2024 | 325.56 | 332.73 | 323.81 | 332.73 | 332.73 | 3.32% | 20,063 |
| Aug 1, 2024 | 321.00 | 331.40 | 319.00 | 322.05 | 322.05 | 0.34% | 88,581 |
| Jul 31, 2024 | 330.22 | 330.22 | 320.58 | 320.97 | 320.97 | -0.06% | 853 |
| Jul 30, 2024 | 322.83 | 322.84 | 321.15 | 321.15 | 321.15 | -0.10% | 1,430 |
| Jul 29, 2024 | 322.69 | 322.81 | 320.92 | 321.47 | 321.47 | 0.40% | 274 |
| Jul 26, 2024 | 319.90 | 325.13 | 319.72 | 320.19 | 320.19 | 1.11% | 79,498 |
| Jul 25, 2024 | 317.42 | 318.00 | 313.59 | 316.67 | 316.67 | 1.68% | 5,793 |
| Jul 24, 2024 | 308.40 | 311.44 | 308.40 | 311.44 | 311.44 | 1.98% | 578 |
| Jul 23, 2024 | 307.40 | 307.52 | 305.39 | 305.39 | 305.39 | -3.05% | 6,840 |
| Jul 22, 2024 | 313.87 | 315.90 | 311.87 | 315.00 | 315.00 | 1.09% | 1,092 |
| Jul 19, 2024 | 314.60 | 315.15 | 311.61 | 311.61 | 311.61 | -0.84% | 5,120 |
| Jul 18, 2024 | 312.50 | 314.25 | 311.91 | 314.25 | 314.25 | 0.11% | 528 |
| Jul 17, 2024 | 310.06 | 313.91 | 310.05 | 313.91 | 313.91 | 8.70% | 2,554 |
| Jul 16, 2024 | 288.01 | 289.35 | 288.01 | 288.79 | 288.79 | 0.55% | 4,075 |
| Jul 15, 2024 | 291.86 | 292.00 | 287.20 | 287.20 | 287.20 | 0.58% | 26,646 |
| Jul 12, 2024 | 284.90 | 285.55 | 284.00 | 285.55 | 285.55 | 1.60% | 249 |
| Jul 11, 2024 | 281.46 | 282.34 | 280.29 | 281.04 | 281.04 | 1.80% | 1,257 |
| Jul 10, 2024 | 274.22 | 278.23 | 273.70 | 276.07 | 276.07 | 2.52% | 1,933 |
| Jul 9, 2024 | 272.53 | 273.91 | 269.29 | 269.29 | 269.29 | -0.19% | 2,588 |
| Jul 8, 2024 | 272.20 | 272.20 | 267.55 | 269.80 | 269.80 | -0.15% | 646 |
| Jul 5, 2024 | 271.51 | 272.33 | 269.69 | 270.19 | 270.19 | -0.79% | 196 |
| Jul 3, 2024 | 274.31 | 276.32 | 272.33 | 272.33 | 272.33 | 1.69% | 31 |