Roche Holding AG (RHHVF)
OTCMKTS · Delayed Price · Currency is USD
442.17
-1.08 (-0.24%)
At close: Sep 4, 2026
Roche Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 449.19 | 450.44 | 429.10 | 442.17 | 442.17 | -0.24% | 8,144 |
| Sep 3, 2026 | 439.32 | 447.01 | 435.76 | 443.25 | 443.25 | 3.21% | 3,041 |
| Sep 2, 2026 | 425.28 | 435.57 | 425.28 | 429.45 | 429.45 | -0.05% | 3,189 |
| Sep 1, 2026 | 434.60 | 440.30 | 425.37 | 429.67 | 429.67 | 0.18% | 45,558 |
| Aug 31, 2026 | 448.89 | 448.89 | 428.50 | 428.92 | 428.92 | -5.33% | 824 |
| Aug 28, 2026 | 455.19 | 458.48 | 436.83 | 453.07 | 453.07 | -2.06% | 280 |
| Aug 27, 2026 | 444.90 | 463.42 | 444.90 | 462.61 | 462.61 | -0.61% | 705 |
| Aug 26, 2026 | 466.05 | 469.25 | 452.56 | 465.42 | 465.42 | 0.78% | 15,165 |
| Aug 25, 2026 | 466.89 | 468.00 | 459.94 | 461.80 | 461.80 | 0.15% | 89 |
| Aug 24, 2026 | 468.10 | 468.10 | 455.75 | 461.10 | 461.10 | -1.60% | 499 |
| Aug 21, 2026 | 473.20 | 474.23 | 451.30 | 468.60 | 468.60 | 2.20% | 633 |
| Aug 20, 2026 | 462.30 | 465.50 | 453.46 | 458.51 | 458.51 | -1.27% | 13,884 |
| Aug 19, 2026 | 450.00 | 465.12 | 450.00 | 464.41 | 464.41 | 4.59% | 2,078 |
| Aug 18, 2026 | 450.56 | 450.56 | 438.16 | 444.04 | 444.04 | 1.83% | 825 |
| Aug 17, 2026 | 432.51 | 450.27 | 432.51 | 436.06 | 436.06 | 0.57% | 1,474 |
| Aug 14, 2026 | 440.67 | 451.47 | 432.49 | 433.58 | 433.58 | -4.50% | 5,187 |
| Aug 13, 2026 | 460.17 | 460.17 | 432.00 | 454.00 | 454.00 | -0.22% | 2,394 |
| Aug 12, 2026 | 456.66 | 456.66 | 439.78 | 454.98 | 454.98 | 2.24% | 480 |
| Aug 11, 2026 | 453.74 | 470.72 | 445.00 | 445.00 | 445.00 | -2.20% | 2,806 |
| Aug 10, 2026 | 467.14 | 467.14 | 452.18 | 455.00 | 455.00 | -1.24% | 145 |
| Aug 7, 2026 | 458.50 | 462.75 | 448.00 | 460.70 | 460.70 | 1.06% | 511 |
| Aug 6, 2026 | 463.54 | 463.54 | 443.54 | 455.88 | 455.88 | 1.08% | 8,617 |
| Aug 5, 2026 | 441.49 | 458.18 | 441.49 | 451.00 | 451.00 | 1.17% | 22,778 |
| Aug 4, 2026 | 441.00 | 455.25 | 434.72 | 445.80 | 445.80 | 1.81% | 5,648 |
| Aug 3, 2026 | 439.41 | 442.40 | 428.54 | 437.88 | 437.88 | -0.35% | 170 |
| Jul 31, 2026 | 437.90 | 445.00 | 433.64 | 439.41 | 439.41 | -0.13% | 430 |
| Jul 30, 2026 | 443.51 | 443.51 | 426.86 | 440.00 | 440.00 | -0.50% | 3,881 |
| Jul 29, 2026 | 455.73 | 455.73 | 437.00 | 442.20 | 442.20 | -1.84% | 63,586 |
| Jul 28, 2026 | 452.57 | 452.57 | 439.98 | 450.50 | 450.50 | 2.39% | 667 |
| Jul 27, 2026 | 449.09 | 451.31 | 435.00 | 440.00 | 440.00 | 2.44% | 51,045 |
| Jul 24, 2026 | 433.89 | 445.65 | 427.02 | 429.52 | 429.52 | 0.34% | 2,314 |
| Jul 23, 2026 | 410.25 | 432.50 | 410.25 | 428.05 | 428.05 | 5.18% | 4,675 |
| Jul 22, 2026 | 425.60 | 425.60 | 405.13 | 406.98 | 406.98 | -3.63% | 242 |
| Jul 21, 2026 | 415.21 | 422.31 | 401.56 | 422.31 | 422.31 | 2.44% | 766 |
| Jul 20, 2026 | 405.50 | 421.69 | 405.30 | 412.26 | 412.26 | 1.79% | 352 |
| Jul 17, 2026 | 410.00 | 424.84 | 404.90 | 405.00 | 405.00 | -0.99% | 1,374 |
| Jul 16, 2026 | 420.26 | 420.26 | 398.62 | 409.03 | 409.03 | -2.70% | 363 |
| Jul 15, 2026 | 419.19 | 424.33 | 406.54 | 420.37 | 420.37 | 1.34% | 1,622 |
| Jul 14, 2026 | 401.96 | 418.01 | 398.62 | 414.80 | 414.80 | 3.11% | 326 |
| Jul 13, 2026 | 411.00 | 423.72 | 398.62 | 402.30 | 402.30 | -4.11% | 310 |
| Jul 10, 2026 | 431.95 | 431.95 | 404.90 | 419.52 | 419.52 | 1.37% | 46 |
| Jul 9, 2026 | 425.99 | 430.00 | 398.62 | 413.84 | 413.84 | 3.82% | 451 |
| Jul 8, 2026 | 423.72 | 425.29 | 398.62 | 398.62 | 398.62 | -3.95% | 325 |
| Jul 7, 2026 | 433.90 | 433.90 | 406.68 | 415.00 | 415.00 | 2.28% | 96 |
| Jul 6, 2026 | 410.00 | 413.00 | 400.00 | 405.75 | 405.75 | -1.23% | 127 |
| Jul 2, 2026 | 420.00 | 430.00 | 404.35 | 410.80 | 410.80 | -1.39% | 1,078 |
| Jul 1, 2026 | 421.21 | 421.21 | 399.37 | 416.60 | 416.60 | 0.58% | 600 |
| Jun 30, 2026 | 427.41 | 427.41 | 390.97 | 414.20 | 414.20 | -0.46% | 377 |
| Jun 29, 2026 | 416.80 | 418.00 | 399.72 | 416.12 | 416.12 | 0.98% | 1,895 |
| Jun 26, 2026 | 396.60 | 414.44 | 395.40 | 412.09 | 412.09 | -0.57% | 1,048 |