Roche Holding AG (RHHVF)
OTCMKTS · Delayed Price · Currency is USD
409.00
-0.52 (-0.13%)
At close: May 8, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 412.00 | 414.60 | 388.55 | 409.52 | 409.52 | 0.13% | 733 |
| May 6, 2026 | 410.00 | 415.00 | 397.80 | 409.01 | 409.01 | 1.34% | 1,349 |
| May 5, 2026 | 408.00 | 414.75 | 397.87 | 403.60 | 403.60 | -0.93% | 775 |
| May 4, 2026 | 394.99 | 410.00 | 391.50 | 407.40 | 407.40 | -0.07% | 133 |
| May 1, 2026 | 399.30 | 409.43 | 399.30 | 407.70 | 407.70 | -0.26% | 161 |
| Apr 30, 2026 | 411.16 | 411.16 | 399.04 | 408.76 | 408.76 | 0.67% | 193 |
| Apr 29, 2026 | 397.46 | 410.15 | 394.52 | 406.05 | 406.05 | 3.45% | 50,210 |
| Apr 28, 2026 | 398.42 | 412.63 | 385.73 | 392.53 | 392.53 | -0.23% | 1,000 |
| Apr 27, 2026 | 412.70 | 412.70 | 390.00 | 393.42 | 393.42 | -4.74% | 409 |
| Apr 24, 2026 | 394.17 | 413.70 | 394.17 | 413.00 | 413.00 | -0.39% | 459 |
| Apr 23, 2026 | 396.28 | 415.38 | 392.77 | 414.62 | 414.62 | 2.12% | 82,967 |
| Apr 22, 2026 | 400.00 | 410.06 | 385.79 | 406.00 | 406.00 | 1.50% | 684 |
| Apr 21, 2026 | 411.52 | 411.52 | 391.68 | 400.00 | 400.00 | -3.05% | 11,037 |
| Apr 20, 2026 | 405.00 | 412.81 | 391.61 | 412.58 | 412.58 | 1.87% | 599 |
| Apr 17, 2026 | 413.60 | 414.06 | 389.94 | 405.00 | 405.00 | -2.05% | 778 |
| Apr 16, 2026 | 405.00 | 413.48 | 380.41 | 413.48 | 413.48 | -0.84% | 12,159 |
| Apr 15, 2026 | 402.00 | 420.00 | 392.25 | 417.00 | 417.00 | 7.72% | 1,607 |
| Apr 14, 2026 | 404.83 | 413.46 | 387.10 | 387.10 | 387.10 | -4.07% | 1,793 |
| Apr 13, 2026 | 405.00 | 407.15 | 387.06 | 403.51 | 403.51 | 0.62% | 56,816 |
| Apr 10, 2026 | 388.74 | 405.00 | 384.82 | 401.04 | 401.04 | 5.03% | 1,538 |
| Apr 9, 2026 | 382.08 | 404.00 | 377.81 | 381.84 | 381.84 | -4.54% | 998 |
| Apr 8, 2026 | 395.00 | 403.90 | 383.47 | 400.00 | 400.00 | 3.27% | 803 |
| Apr 7, 2026 | 396.64 | 399.20 | 367.20 | 387.32 | 387.32 | -3.87% | 8,775 |
| Apr 6, 2026 | 395.37 | 404.00 | 385.00 | 402.90 | 402.90 | -0.27% | 250 |
| Apr 2, 2026 | 376.00 | 404.00 | 360.85 | 404.00 | 404.00 | 0.29% | 4,636 |
| Apr 1, 2026 | 400.00 | 410.20 | 398.00 | 402.85 | 402.85 | 8.74% | 543 |
| Mar 31, 2026 | 394.00 | 399.90 | 363.10 | 370.48 | 370.48 | -2.88% | 528 |
| Mar 30, 2026 | 398.25 | 398.25 | 357.30 | 381.48 | 381.48 | -2.19% | 401 |
| Mar 27, 2026 | 371.25 | 398.25 | 370.80 | 390.00 | 390.00 | -1.01% | 772 |
| Mar 26, 2026 | 398.24 | 398.25 | 374.87 | 393.97 | 393.97 | -0.05% | 1,730 |
| Mar 25, 2026 | 392.10 | 403.86 | 375.07 | 394.17 | 394.17 | -0.49% | 929 |
| Mar 24, 2026 | 363.09 | 403.65 | 363.09 | 396.11 | 396.11 | 2.28% | 2,698 |
| Mar 23, 2026 | 365.65 | 398.37 | 365.65 | 387.28 | 387.28 | -1.96% | 294 |
| Mar 20, 2026 | 371.83 | 403.29 | 371.83 | 395.01 | 395.01 | 6.45% | 17,247 |
| Mar 19, 2026 | 405.83 | 407.85 | 371.06 | 371.06 | 371.06 | -3.68% | 742 |
| Mar 18, 2026 | 410.00 | 418.59 | 385.23 | 385.23 | 385.23 | -10.99% | 59,598 |
| Mar 17, 2026 | 402.08 | 434.09 | 402.08 | 432.80 | 432.80 | 7.42% | 112,600 |
| Mar 16, 2026 | 409.64 | 422.39 | 400.00 | 402.89 | 402.89 | -3.81% | 3,010 |
| Mar 13, 2026 | 423.51 | 424.48 | 400.00 | 418.84 | 418.84 | -2.60% | 38,048 |
| Mar 12, 2026 | 428.14 | 434.53 | 402.11 | 430.00 | 430.00 | 0.77% | 422 |
| Mar 11, 2026 | 391.95 | 456.62 | 391.71 | 426.72 | 426.72 | -2.62% | 2,420 |
| Mar 10, 2026 | 426.97 | 447.45 | 425.09 | 438.21 | 438.21 | 0.05% | 37,966 |
| Mar 9, 2026 | 424.00 | 437.99 | 414.86 | 437.99 | 437.99 | -0.25% | 457 |
| 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 |