Roche Holding AG (TSX:ROG)
Canada · Delayed Price · Currency is CAD 28.70
-0.10 (-0.35%)
At close: Sep 17, 2026
TSX:ROG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 28.62 | 28.70 | 28.62 | 28.70 | 28.70 | -0.35% | 10,300 |
| Sep 16, 2026 | 28.76 | 28.80 | 28.76 | 28.80 | 28.80 | 0.24% | 10,100 |
| Sep 14, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 4.51% | 258 |
| Sep 10, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.83% | 400 |
| Sep 9, 2026 | 27.90 | 27.90 | 27.60 | 27.72 | 27.72 | -0.86% | 2,104 |
| Sep 2, 2026 | 27.77 | 27.96 | 27.77 | 27.96 | 27.96 | 0.94% | 3,704 |
| Sep 1, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.11% | 525 |
| Aug 31, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.79% | 302 |
| Aug 28, 2026 | 28.40 | 28.52 | 28.40 | 28.52 | 28.52 | -1.45% | 200 |
| Aug 27, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.70% | 440 |
| Aug 26, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.65% | 100 |
| Aug 24, 2026 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | -2.08% | 4,000 |
| Aug 21, 2026 | 29.19 | 29.87 | 29.19 | 29.87 | 29.87 | 1.25% | 41,602 |
| Aug 20, 2026 | 29.32 | 29.51 | 29.32 | 29.50 | 29.50 | 0.41% | 5,300 |
| Aug 19, 2026 | 29.19 | 29.39 | 29.19 | 29.38 | 29.38 | 1.98% | 51,091 |
| Aug 18, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.30% | 100 |
| Aug 17, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.52% | 101 |
| Aug 13, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -2.47% | 1,605 |
| Aug 11, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 3.82% | 135 |
| Aug 4, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.35% | 101 |
| Jul 29, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.56% | 318 |
| Jul 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.88% | 115 |
| Jul 24, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 6.69% | 100 |
| Jul 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.76% | 237 |
| Jul 15, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.06% | 100 |
| Jul 13, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.79% | 233 |
| Jul 7, 2026 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 1.33% | 3,100 |
| Jul 6, 2026 | 26.32 | 26.39 | 26.32 | 26.39 | 26.39 | -0.49% | 842 |
| Jun 30, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.84% | 100 |
| Jun 24, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 4.28% | 1,250 |
| Jun 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.36% | 397 |
| Jun 15, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.74% | 100 |
| Jun 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.16% | 100 |
| Jun 8, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | 4.70% | 746 |
| Jun 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -6.47% | 103 |
| May 28, 2026 | 25.84 | 26.14 | 25.84 | 26.14 | 26.14 | -1.69% | 2,206 |
| May 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -2.31% | 202 |
| May 25, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 2.22% | 107 |
| May 22, 2026 | 26.37 | 26.63 | 26.37 | 26.63 | 26.63 | 2.07% | 812 |
| May 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.81% | 300 |
| May 19, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | -3.07% | 400 |
| May 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 5.12% | 250 |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.82% | 103 |
| May 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 2.03% | 100 |
| Apr 30, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.12% | 100 |
| Apr 29, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.83% | 100 |
| Apr 23, 2026 | 25.39 | 25.49 | 25.34 | 25.34 | 25.34 | 2.92% | 17,100 |
| Apr 21, 2026 | 25.13 | 25.13 | 24.62 | 24.62 | 24.62 | -1.91% | 7,409 |
| Apr 20, 2026 | 25.11 | 25.11 | 25.00 | 25.10 | 25.10 | 0.60% | 3,162 |
| Apr 17, 2026 | 25.06 | 25.06 | 24.94 | 24.95 | 24.95 | 1.18% | 5,315 |