Skip to main content

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

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.50 40.95 40.22 40.22 226,472 -0.38(-0.94%)
Sep 29, 2011 40.83 41.00 40.05 40.60 405,016 +0.84(+2.11%)
Sep 28, 2011 40.44 40.83 39.61 39.76 671,222 -0.35(-0.87%)
Sep 27, 2011 40.13 40.66 39.90 40.11 950,814 +1.07(+2.74%)
Sep 26, 2011 38.67 39.17 38.20 39.04 393,719 +1.00(+2.63%)
Sep 23, 2011 37.08 38.10 37.08 38.04 388,123 +0.72(+1.93%)
Sep 22, 2011 37.05 37.45 36.76 37.32 263,343 -0.83(-2.18%)
Sep 21, 2011 38.47 39.16 38.02 38.15 293,066 -0.35(-0.91%)
Sep 20, 2011 38.65 39.00 38.30 38.50 260,292 +0.26(+0.68%)
Sep 19, 2011 38.10 38.45 37.75 38.24 1,066,038 -1.01(-2.57%)
Sep 16, 2011 39.25 39.50 39.00 39.25 156,909 -0.75(-1.88%)
Sep 15, 2011 39.95 40.12 39.55 40.00 295,546 +0.60(+1.52%)
Sep 14, 2011 39.35 39.70 38.81 39.40 442,421 +0.57(+1.47%)
Sep 13, 2011 38.70 39.05 38.55 38.83 396,894 -0.32(-0.82%)
Sep 12, 2011 38.59 39.16 38.15 39.15 255,898 -0.60(-1.51%)
Sep 09, 2011 40.20 40.34 39.39 39.75 194,410 -0.72(-1.78%)
Sep 08, 2011 41.12 41.39 40.42 40.47 417,083 -1.19(-2.86%)
Sep 07, 2011 41.31 41.66 41.14 41.66 205,100 +0.41(+0.99%)
Sep 06, 2011 40.83 41.40 40.62 41.25 285,368 -2.55(-5.82%)
Sep 02, 2011 44.13 44.42 43.65 43.80 145,073 -0.89(-1.99%)
Sep 01, 2011 45.00 45.10 44.54 44.69 378,980 +0.94(+2.15%)
Aug 31, 2011 43.57 44.11 43.27 43.75 432,241 +1.14(+2.68%)
Aug 30, 2011 42.51 42.70 42.25 42.61 446,420 +0.11(+0.26%)
Aug 29, 2011 42.22 42.50 42.01 42.50 574,776 -0.15(-0.35%)
Aug 26, 2011 41.67 42.75 41.30 42.65 1,277,660 +0.11(+0.26%)
Aug 25, 2011 42.53 42.69 42.05 42.54 1,385,535 -0.36(-0.84%)
Aug 24, 2011 42.76 43.17 42.45 42.90 1,123,973 -0.05(-0.12%)
Aug 23, 2011 42.15 42.95 41.94 42.95 326,077 +1.27(+3.05%)
Aug 22, 2011 42.41 42.41 41.50 41.68 411,699 +0.93(+2.28%)
Aug 19, 2011 40.62 41.50 40.50 40.75 600,490 -0.11(-0.27%)
Aug 18, 2011 41.48 41.60 40.56 40.86 1,020,128 -1.18(-2.81%)
Aug 17, 2011 42.28 42.60 41.85 42.04 687,288 +0.69(+1.67%)
Aug 16, 2011 41.62 41.85 40.96 41.35 229,348 +0.23(+0.56%)
Aug 15, 2011 40.93 41.32 40.72 41.12 286,785 +0.44(+1.08%)
Aug 12, 2011 40.65 41.20 40.12 40.68 217,486 +0.56(+1.40%)
Aug 11, 2011 38.18 40.58 38.18 40.12 904,062 +0.17(+0.43%)
Aug 10, 2011 42.00 42.00 39.55 39.95 659,270 -2.84(-6.64%)
Aug 09, 2011 41.31 42.85 40.70 42.79 720,165 +2.54(+6.31%)
Aug 08, 2011 41.25 41.56 39.75 40.25 418,103 -2.21(-5.20%)
Aug 05, 2011 42.58 42.80 41.21 42.46 423,171 -0.06(-0.14%)
Aug 04, 2011 44.10 44.20 42.50 42.52 397,731 -2.13(-4.77%)
Aug 03, 2011 44.95 45.06 44.33 44.65 1,404,175 +0.62(+1.41%)
Aug 02, 2011 43.95 44.42 43.65 44.03 2,484,975 -0.67(-1.50%)
Aug 01, 2011 45.05 45.25 44.55 44.70 340,605 +0.13(+0.29%)
Jul 29, 2011 44.45 45.24 44.43 44.57 752,135 +0.12(+0.27%)
Jul 28, 2011 44.55 44.72 44.37 44.45 171,085 -0.27(-0.60%)
Jul 27, 2011 45.21 45.22 44.55 44.72 145,749 -0.53(-1.17%)
Jul 26, 2011 45.35 45.65 45.25 45.25 565,971 +0.06(+0.13%)
Jul 25, 2011 45.37 45.58 45.06 45.19 304,377 +1.34(+3.06%)
Jul 22, 2011 43.85 44.06 43.71 43.85 402,616 +0.37(+0.85%)
Jul 21, 2011 42.82 43.53 42.61 43.48 534,996 +0.53(+1.23%)
Jul 20, 2011 42.28 42.95 42.20 42.95 267,695 +1.08(+2.58%)
Jul 19, 2011 41.95 42.30 41.76 41.87 350,243 +0.23(+0.55%)
Jul 18, 2011 41.52 41.74 41.37 41.64 179,860 -0.26(-0.62%)
Jul 15, 2011 41.90 41.98 41.55 41.90 185,478 +0.39(+0.94%)
Jul 14, 2011 41.66 41.82 41.39 41.51 404,199 -0.05(-0.12%)
Jul 13, 2011 41.11 41.80 41.07 41.56 180,544 +0.50(+1.22%)
Jul 12, 2011 40.64 41.35 40.64 41.06 203,271 +0.64(+1.58%)
Jul 11, 2011 40.32 40.54 40.27 40.42 193,611 -0.37(-0.91%)
Jul 08, 2011 40.83 41.06 40.50 40.79 321,113 -0.12(-0.29%)
Jul 07, 2011 40.72 41.02 40.56 40.91 264,201 -0.31(-0.75%)
Jul 06, 2011 41.41 41.41 41.05 41.22 167,241 -0.39(-0.94%)
Jul 05, 2011 41.37 41.68 41.18 41.61 274,927 -0.04(-0.10%)
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.