Roche Holding AG (TSX:ROG)
Canada · Delayed Price · Currency is CAD 23.46
-0.55 (-2.29%)
At close: Mar 20, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.73 | 23.73 | 23.46 | 23.46 | 23.46 | -2.29% | 25,059 |
| Mar 19, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -3.34% | 407 |
| Mar 18, 2026 | 24.80 | 24.84 | 24.80 | 24.84 | 24.84 | -0.28% | 3,102 |
| Mar 13, 2026 | 25.54 | 25.54 | 24.89 | 24.91 | 24.91 | -1.42% | 22,658 |
| Mar 12, 2026 | 25.39 | 25.54 | 25.22 | 25.27 | 24.77 | -3.44% | 261,412 |
| Mar 9, 2026 | 25.71 | 26.17 | 25.71 | 26.17 | 25.65 | -3.47% | 39,116 |
| Mar 6, 2026 | 27.08 | 27.17 | 26.93 | 27.11 | 26.57 | -1.17% | 16,407 |
| Mar 5, 2026 | 27.65 | 27.65 | 27.43 | 27.43 | 26.89 | -3.11% | 64,666 |
| Mar 3, 2026 | 28.52 | 28.52 | 28.31 | 28.31 | 27.75 | -1.15% | 454 |
| Mar 2, 2026 | 28.63 | 28.64 | 28.63 | 28.64 | 28.07 | -1.82% | 233 |
| Feb 27, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.59 | -0.31% | 205 |
| Feb 25, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 28.68 | -0.24% | 241 |
| Feb 24, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 28.75 | 0.14% | 662 |
| Feb 23, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 28.71 | 0.76% | 272 |
| Feb 20, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.50 | -0.03% | 253 |
| Feb 19, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.51 | -0.82% | 733 |
| Feb 17, 2026 | 29.00 | 29.32 | 28.98 | 29.32 | 28.74 | 2.59% | 51,839 |
| Feb 12, 2026 | 28.34 | 28.58 | 28.34 | 28.58 | 28.02 | 2.25% | 1,162 |
| Feb 11, 2026 | 27.97 | 27.97 | 27.95 | 27.95 | 27.40 | 0.79% | 524 |
| Feb 10, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.18 | -1.11% | 154 |
| Feb 9, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 27.49 | -0.95% | 127 |
| Feb 6, 2026 | 28.29 | 28.31 | 28.29 | 28.31 | 27.75 | 0.39% | 501 |
| Feb 5, 2026 | 28.19 | 28.24 | 28.16 | 28.20 | 27.64 | -0.60% | 6,609 |
| Feb 4, 2026 | 28.56 | 28.56 | 28.37 | 28.37 | 27.81 | 2.01% | 805 |
| Feb 3, 2026 | 27.80 | 27.81 | 27.77 | 27.81 | 27.26 | 0.80% | 1,100 |
| Jan 30, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.05 | 0.73% | 906 |
| Jan 29, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 26.85 | 1.52% | 521 |
| Jan 28, 2026 | 26.45 | 26.98 | 26.45 | 26.98 | 26.45 | -2.77% | 3,105 |
| Jan 27, 2026 | 27.68 | 27.76 | 27.68 | 27.75 | 27.20 | 0.47% | 840 |
| Jan 26, 2026 | 27.44 | 27.62 | 27.43 | 27.62 | 27.07 | 1.14% | 100,228 |
| Jan 23, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 26.77 | -1.30% | 205 |
| Jan 19, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.12 | 3.02% | 353 |
| Jan 12, 2026 | 26.96 | 26.96 | 26.86 | 26.86 | 26.33 | 3.31% | 1,900 |
| Jan 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.49 | 0.50% | 271 |
| Jan 5, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.36 | 0.66% | 176 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.19 | -0.96% | 101 |
| Dec 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.44 | 2.17% | 103 |
| Dec 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | 1.48% | 241 |
| Dec 18, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.54 | -0.48% | 3,200 |
| Dec 17, 2025 | 25.03 | 25.15 | 24.96 | 25.15 | 24.65 | -0.44% | 4,759 |
| Dec 16, 2025 | 25.19 | 25.26 | 25.18 | 25.26 | 24.76 | -0.98% | 3,121 |
| Dec 15, 2025 | 25.52 | 25.53 | 25.51 | 25.51 | 25.01 | 1.67% | 3,003 |
| Dec 12, 2025 | 24.93 | 25.09 | 24.93 | 25.09 | 24.59 | -0.32% | 5,700 |
| Dec 11, 2025 | 24.95 | 25.17 | 24.93 | 25.17 | 24.67 | -1.60% | 15,560 |
| Dec 10, 2025 | 25.58 | 25.59 | 25.58 | 25.58 | 25.07 | 2.94% | 39,101 |
| Dec 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | 0.61% | 251 |
| Nov 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.21 | -0.32% | 200 |
| Nov 21, 2025 | 24.66 | 24.78 | 24.66 | 24.78 | 24.29 | 1.93% | 259 |
| Nov 20, 2025 | 24.43 | 24.43 | 24.31 | 24.31 | 23.83 | -1.14% | 15,253 |
| Nov 19, 2025 | 24.41 | 24.59 | 24.41 | 24.59 | 24.10 | 1.61% | 21,567 |