Roche Holding AG (SWX:RO)
Switzerland · Delayed Price · Currency is CHF 356.00
+3.40 (0.96%)
At close: Jan 30, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 352.40 | 358.20 | 351.00 | 356.00 | 356.00 | 0.96% | 35,829 |
| Jan 29, 2026 | 342.40 | 354.60 | 336.60 | 352.60 | 352.60 | 1.79% | 25,749 |
| Jan 28, 2026 | 354.20 | 354.20 | 343.60 | 346.40 | 346.40 | -3.62% | 25,075 |
| Jan 27, 2026 | 359.00 | 362.80 | 357.00 | 359.40 | 359.40 | 0.79% | 23,117 |
| Jan 26, 2026 | 353.60 | 357.00 | 352.00 | 356.60 | 356.60 | 0.06% | 13,206 |
| Jan 23, 2026 | 357.20 | 357.20 | 353.00 | 356.40 | 356.40 | 0.11% | 18,641 |
| Jan 22, 2026 | 355.00 | 356.40 | 351.20 | 356.00 | 356.00 | 1.02% | 17,292 |
| Jan 21, 2026 | 351.40 | 352.60 | 349.20 | 352.40 | 352.40 | 0.17% | 15,411 |
| Jan 20, 2026 | 351.20 | 351.80 | 347.80 | 351.80 | 351.80 | -0.62% | 18,812 |
| Jan 19, 2026 | 353.00 | 357.60 | 352.40 | 354.00 | 354.00 | -0.67% | 13,507 |
| Jan 16, 2026 | 356.20 | 357.40 | 353.80 | 356.40 | 356.40 | 1.08% | 21,823 |
| Jan 15, 2026 | 353.60 | 354.20 | 348.40 | 352.60 | 352.60 | -0.23% | 34,157 |
| Jan 14, 2026 | 348.20 | 353.60 | 347.00 | 353.40 | 353.40 | 1.55% | 23,677 |
| Jan 13, 2026 | 348.80 | 349.00 | 343.60 | 348.00 | 348.00 | -0.57% | 18,585 |
| Jan 12, 2026 | 347.80 | 350.60 | 345.20 | 350.00 | 350.00 | 0.34% | 22,989 |
| Jan 9, 2026 | 346.00 | 349.60 | 344.60 | 348.80 | 348.80 | 0.75% | 18,806 |
| Jan 8, 2026 | 346.80 | 349.20 | 343.60 | 346.20 | 346.20 | 0.06% | 19,403 |
| Jan 7, 2026 | 339.00 | 346.00 | 338.80 | 346.00 | 346.00 | 2.73% | 29,441 |
| Jan 6, 2026 | 335.00 | 338.40 | 330.20 | 336.80 | 336.80 | 1.08% | 18,314 |
| Jan 5, 2026 | 334.80 | 335.20 | 330.80 | 333.20 | 333.20 | -0.60% | 24,232 |
| Dec 30, 2025 | 338.80 | 338.80 | 335.20 | 335.20 | 335.20 | -1.24% | 18,314 |
| Dec 29, 2025 | 337.00 | 340.00 | 335.80 | 339.40 | 339.40 | 0.65% | 41,128 |
| Dec 23, 2025 | 334.40 | 338.20 | 334.00 | 337.20 | 337.20 | 0.72% | 18,341 |
| Dec 22, 2025 | 331.40 | 334.80 | 329.80 | 334.80 | 334.80 | 0.18% | 21,059 |
| Dec 19, 2025 | 332.00 | 334.80 | 329.60 | 334.20 | 334.20 | 1.27% | 77,487 |
| Dec 18, 2025 | 326.40 | 330.00 | 324.40 | 330.00 | 330.00 | 0.86% | 23,740 |
| Dec 17, 2025 | 328.80 | 328.80 | 324.20 | 327.20 | 327.20 | -0.43% | 20,988 |
| Dec 16, 2025 | 333.00 | 334.80 | 328.20 | 328.60 | 328.60 | -0.96% | 24,693 |
| Dec 15, 2025 | 325.40 | 331.80 | 324.40 | 331.80 | 331.80 | 1.72% | 16,403 |
| Dec 12, 2025 | 326.80 | 327.60 | 322.80 | 326.20 | 326.20 | -0.55% | 15,521 |
| Dec 11, 2025 | 329.00 | 332.60 | 325.00 | 328.00 | 328.00 | -1.09% | 19,725 |
| Dec 10, 2025 | 324.00 | 335.60 | 320.80 | 331.60 | 331.60 | 1.84% | 50,639 |
| Dec 9, 2025 | 327.00 | 329.20 | 325.60 | 325.60 | 325.60 | -0.61% | 25,166 |
| Dec 8, 2025 | 323.60 | 328.20 | 322.40 | 327.60 | 327.60 | 1.87% | 24,131 |
| Dec 5, 2025 | 323.00 | 325.00 | 320.00 | 321.60 | 321.60 | -0.37% | 21,431 |
| Dec 4, 2025 | 322.20 | 325.40 | 322.20 | 322.80 | 322.80 | -0.37% | 22,453 |
| Dec 3, 2025 | 324.40 | 330.60 | 323.20 | 324.00 | 324.00 | 0.12% | 23,209 |
| Dec 2, 2025 | 318.80 | 326.60 | 318.80 | 323.60 | 323.60 | 1.06% | 20,613 |
| Dec 1, 2025 | 317.40 | 321.00 | 316.40 | 320.20 | 320.20 | 0.25% | 26,699 |
| Nov 28, 2025 | 319.40 | 321.40 | 318.20 | 319.40 | 319.40 | -0.31% | 36,557 |
| Nov 27, 2025 | 324.00 | 324.00 | 320.40 | 320.40 | 320.40 | -1.35% | 12,569 |
| Nov 26, 2025 | 326.80 | 327.20 | 323.80 | 324.80 | 324.80 | -0.06% | 15,191 |
| Nov 25, 2025 | 322.60 | 325.40 | 319.20 | 325.00 | 325.00 | 1.18% | 23,831 |
| Nov 24, 2025 | 326.00 | 327.00 | 321.20 | 321.20 | 321.20 | -1.53% | 164,111 |
| Nov 21, 2025 | 325.60 | 327.40 | 323.40 | 326.20 | 326.20 | 1.05% | 22,557 |
| Nov 20, 2025 | 323.60 | 326.20 | 321.80 | 322.80 | 322.80 | 0.12% | 16,791 |
| Nov 19, 2025 | 321.00 | 324.00 | 320.20 | 322.40 | 322.40 | 1.19% | 30,449 |
| Nov 18, 2025 | 312.00 | 323.40 | 312.00 | 318.60 | 318.60 | 6.20% | 54,107 |
| Nov 17, 2025 | 300.20 | 300.60 | 297.20 | 300.00 | 300.00 | -0.07% | 15,669 |
| Nov 14, 2025 | 299.40 | 301.20 | 297.20 | 300.20 | 300.20 | -0.66% | 21,626 |