Skip to main content

Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

31.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.50 43.53 43.04 43.38 1,768,243 -0.32(-0.73%)
Jun 29, 2020 43.70 43.72 43.24 43.70 1,518,269 -0.20(-0.46%)
Jun 26, 2020 44.27 44.34 43.62 43.90 1,060,800 -0.82(-1.83%)
Jun 25, 2020 43.95 44.77 43.77 44.72 2,252,230 +1.18(+2.71%)
Jun 24, 2020 44.30 44.54 43.45 43.54 1,506,945 -1.29(-2.88%)
Jun 23, 2020 44.83 45.19 44.79 44.83 4,056,881 -0.06(-0.13%)
Jun 22, 2020 45.06 45.09 44.68 44.89 3,456,248 -0.06(-0.13%)
Jun 19, 2020 45.00 45.21 44.72 44.95 4,103,400 +0.57(+1.28%)
Jun 18, 2020 44.49 44.52 44.16 44.38 1,191,321 -0.41(-0.92%)
Jun 17, 2020 44.64 44.82 44.52 44.79 1,180,017 +1.20(+2.74%)
Jun 16, 2020 43.60 43.92 43.16 43.59 945,872 +0.34(+0.77%)
Jun 15, 2020 43.22 43.65 42.89 43.26 1,235,838 +0.47(+1.10%)
Jun 12, 2020 43.27 43.34 42.50 42.79 3,832,800 +0.25(+0.59%)
Jun 11, 2020 44.03 44.08 42.46 42.54 746,532 -1.29(-2.94%)
Jun 10, 2020 43.77 44.09 43.69 43.83 682,386 +0.22(+0.50%)
Jun 09, 2020 43.52 43.94 43.31 43.61 912,336 +0.74(+1.73%)
Jun 08, 2020 42.81 43.94 42.45 42.87 1,572,922 -0.08(-0.19%)
Jun 05, 2020 42.90 43.20 42.69 42.95 1,942,100 -0.35(-0.81%)
Jun 04, 2020 43.06 43.71 42.99 43.30 4,338,530 -0.64(-1.46%)
Jun 03, 2020 43.99 44.14 43.74 43.94 2,242,588 +0.14(+0.32%)
Jun 02, 2020 43.10 43.85 43.05 43.80 1,341,417 +0.37(+0.85%)
Jun 01, 2020 43.47 43.54 43.30 43.43 948,695 +0.08(+0.18%)
May 29, 2020 43.95 44.00 42.80 43.35 2,989,500 -0.60(-1.37%)
May 28, 2020 43.72 44.27 43.70 43.95 894,685 +0.86(+2.00%)
May 27, 2020 43.08 44.00 42.55 43.09 3,392,784 -1.04(-2.36%)
May 26, 2020 44.61 44.69 44.10 44.13 950,797 -0.57(-1.28%)
May 22, 2020 44.30 44.73 43.97 44.70 1,464,700 +0.39(+0.87%)
May 21, 2020 44.90 44.93 44.16 44.31 1,111,423 -0.62(-1.37%)
May 20, 2020 45.12 45.16 44.70 44.93 1,403,610 +0.46(+1.03%)
May 19, 2020 45.06 45.06 44.45 44.47 1,235,897 -0.66(-1.46%)
May 18, 2020 45.12 45.50 45.01 45.13 4,611,302 -0.48(-1.05%)
May 15, 2020 45.54 45.83 45.30 45.61 1,434,000 +0.53(+1.18%)
May 14, 2020 44.90 45.20 44.66 45.08 1,128,959 +0.22(+0.49%)
May 13, 2020 45.17 45.22 44.55 44.86 1,068,712 +0.34(+0.76%)
May 12, 2020 45.11 45.21 44.48 44.52 2,396,373 -0.06(-0.13%)
May 11, 2020 43.84 44.63 43.76 44.58 2,419,032 +0.54(+1.23%)
May 08, 2020 43.93 44.13 43.62 44.04 1,058,600 +0.31(+0.71%)
May 07, 2020 44.16 44.16 43.51 43.73 1,382,619 -0.63(-1.42%)
May 06, 2020 44.31 44.67 44.16 44.36 1,181,694 +0.66(+1.50%)
May 05, 2020 43.62 43.98 43.62 43.70 1,418,496 -0.55(-1.23%)
May 04, 2020 44.52 44.59 43.61 44.25 1,956,330 +1.41(+3.29%)
May 01, 2020 43.29 43.45 42.51 42.84 823,800 -0.63(-1.45%)
Apr 30, 2020 43.95 43.95 43.27 43.47 6,258,019 -0.31(-0.71%)
Apr 29, 2020 44.19 44.19 43.64 43.78 2,689,949 -1.50(-3.31%)
Apr 28, 2020 45.92 46.00 45.09 45.28 2,683,209 +0.39(+0.87%)
Apr 27, 2020 44.80 45.12 44.56 44.89 2,491,493 -0.17(-0.38%)
Apr 24, 2020 44.52 45.24 44.52 45.06 1,898,800 +0.88(+1.99%)
Apr 23, 2020 44.44 44.79 43.91 44.18 3,265,504 -0.46(-1.03%)
Apr 22, 2020 44.01 44.75 43.99 44.64 6,291,075 +1.29(+2.98%)
Apr 21, 2020 42.60 43.41 42.56 43.35 3,661,866 +0.15(+0.34%)
Apr 20, 2020 42.63 43.70 42.55 43.20 2,396,642 +0.57(+1.35%)
Apr 17, 2020 42.43 42.78 42.08 42.63 2,104,200 +0.84(+2.01%)
Apr 16, 2020 41.38 41.89 41.03 41.79 3,067,104 +1.70(+4.24%)
Apr 15, 2020 40.23 40.42 39.94 40.09 2,706,596 -0.71(-1.74%)
Apr 14, 2020 41.33 41.57 40.60 40.80 4,042,562 +1.41(+3.58%)
Apr 13, 2020 39.95 39.95 39.16 39.39 1,493,406 -0.36(-0.91%)
Apr 09, 2020 39.68 40.00 39.17 39.75 2,082,800 -0.60(-1.49%)
Apr 08, 2020 40.29 40.42 40.06 40.35 1,782,412 +0.33(+0.82%)
Apr 07, 2020 41.20 41.20 39.99 40.02 2,806,801 -1.63(-3.91%)
Apr 06, 2020 41.59 41.81 41.44 41.65 2,317,366 +0.53(+1.29%)
Apr 03, 2020 41.33 41.41 40.73 41.12 2,374,000 -0.53(-1.27%)
Apr 02, 2020 40.43 41.86 40.40 41.65 2,585,806 +0.85(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.