Roche Holding AG (RHHBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:52PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 254.51 | 273.40 | 254.51 | 273.40 | 273.40 | 100 |
| Apr 24, 2024 | 270.00 | 275.03 | 270.00 | 275.03 | 275.03 | 300 |
| Apr 23, 2024 | 269.50 | 271.37 | 267.83 | 267.83 | 267.83 | 1,700 |
| Apr 22, 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | 100 |
| Apr 19, 2024 | 252.37 | 269.50 | 252.37 | 254.50 | 254.50 | 100 |
| Apr 18, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 100 |
| Apr 17, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 300 |
| Apr 16, 2024 | 248.18 | 269.50 | 248.18 | 269.50 | 269.50 | 200 |
| Apr 15, 2024 | 251.96 | 255.00 | 251.96 | 255.00 | 255.00 | 100 |
| Apr 12, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Apr 11, 2024 | 269.50 | 269.50 | 265.00 | 265.00 | 265.00 | 100 |
| Apr 10, 2024 | 265.00 | 265.87 | 265.00 | 265.87 | 265.87 | 100 |
| Apr 09, 2024 | 250.58 | 263.00 | 250.58 | 263.00 | 263.00 | 400 |
| Apr 08, 2024 | 243.42 | 257.90 | 243.42 | 255.00 | 255.00 | 100 |
| Apr 05, 2024 | 244.53 | 264.00 | 244.53 | 262.00 | 262.00 | 500 |
| Apr 04, 2024 | 251.51 | 265.75 | 251.51 | 264.00 | 264.00 | 100 |
| Apr 03, 2024 | 249.11 | 262.50 | 249.11 | 262.50 | 262.50 | 400 |
| Apr 02, 2024 | 269.00 | 269.00 | 265.00 | 265.08 | 265.08 | 100 |
| Apr 01, 2024 | 269.50 | 269.50 | 269.00 | 269.00 | 269.00 | 200 |
| Mar 28, 2024 | 268.10 | 269.50 | 266.13 | 268.90 | 268.90 | 100 |
| Mar 27, 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | 100 |
| Mar 26, 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | 100 |
| Mar 25, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 100 |
| Mar 22, 2024 | 274.33 | 274.33 | 262.50 | 262.50 | 262.50 | 100 |
| Mar 21, 2024 | 251.89 | 266.70 | 251.89 | 265.02 | 265.02 | 100 |
| Mar 20, 2024 | 265.00 | 265.01 | 265.00 | 265.01 | 265.01 | 200 |
| Mar 19, 2024 | 265.00 | 273.54 | 265.00 | 273.54 | 273.54 | 100 |
| Mar 18, 2024 | 273.05 | 275.66 | 273.00 | 273.42 | 273.42 | 200 |
| Mar 15, 2024 | 285.25 | 285.25 | 277.25 | 277.27 | 277.27 | 100 |
| Mar 14, 2024 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | 100 |
| Mar 14, 2024 | 10.926 Dividend | |||||
| Mar 13, 2024 | 277.45 | 277.45 | 277.45 | 277.45 | 266.52 | 100 |
| Mar 12, 2024 | 293.51 | 293.51 | 293.50 | 293.50 | 281.94 | 100 |
| Mar 11, 2024 | 299.19 | 299.19 | 291.50 | 291.50 | 280.02 | 100 |
| Mar 08, 2024 | 287.50 | 287.51 | 284.50 | 284.50 | 273.30 | 1,700 |
| Mar 07, 2024 | 273.03 | 289.00 | 273.03 | 289.00 | 277.62 | 100 |
| Mar 06, 2024 | 284.98 | 286.00 | 284.98 | 285.00 | 273.78 | 100 |
| Mar 05, 2024 | 290.00 | 290.00 | 273.00 | 278.00 | 267.05 | 800 |
| Mar 04, 2024 | 286.50 | 286.50 | 273.68 | 277.37 | 266.45 | 100 |
| Mar 01, 2024 | 279.50 | 281.95 | 279.50 | 281.95 | 270.85 | 100 |
| Feb 29, 2024 | 278.01 | 278.01 | 278.01 | 278.01 | 267.06 | 100 |
| Feb 28, 2024 | 283.00 | 283.00 | 280.00 | 280.00 | 268.97 | 100 |
| Feb 27, 2024 | 280.80 | 283.90 | 280.80 | 283.90 | 272.72 | 100 |
| Feb 26, 2024 | 277.00 | 283.45 | 277.00 | 280.75 | 269.69 | 300 |
| Feb 23, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 268.97 | - |
| Feb 22, 2024 | 280.46 | 280.46 | 278.00 | 280.00 | 268.97 | 200 |
| Feb 21, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 267.53 | 100 |
| Feb 20, 2024 | 279.95 | 283.00 | 279.95 | 283.00 | 271.86 | 100 |
| Feb 16, 2024 | 274.25 | 278.91 | 274.25 | 278.91 | 267.93 | 100 |
| Feb 15, 2024 | 276.50 | 286.03 | 266.00 | 286.00 | 274.74 | 100 |
| Feb 14, 2024 | 271.00 | 275.94 | 271.00 | 275.94 | 265.07 | 100 |
| Feb 13, 2024 | 276.00 | 276.50 | 266.54 | 272.00 | 261.29 | 100 |
| Feb 12, 2024 | 275.00 | 278.50 | 268.51 | 278.50 | 267.53 | 200 |
| Feb 09, 2024 | 272.00 | 276.96 | 267.57 | 275.50 | 264.65 | 100 |
| Feb 08, 2024 | 278.00 | 278.00 | 272.06 | 274.27 | 263.47 | 1,000 |
| Feb 07, 2024 | 282.32 | 282.32 | 279.68 | 279.68 | 268.67 | 100 |
| Feb 06, 2024 | 279.50 | 281.50 | 274.57 | 280.75 | 269.69 | 200 |
| Feb 05, 2024 | 284.00 | 284.00 | 280.04 | 281.30 | 270.23 | 200 |
| Feb 02, 2024 | 286.00 | 289.75 | 286.00 | 289.75 | 278.34 | 200 |
| Feb 01, 2024 | 290.00 | 292.00 | 286.00 | 286.00 | 274.74 | 400 |
| Jan 31, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 296.35 | 100 |
| Jan 30, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 296.35 | 100 |
| Jan 29, 2024 | 306.50 | 306.50 | 300.20 | 300.20 | 288.38 | 200 |
| Jan 26, 2024 | 305.50 | 305.50 | 304.00 | 304.00 | 292.03 | 100 |
| Jan 25, 2024 | 300.00 | 303.00 | 295.00 | 295.01 | 283.39 | 500 |
| Jan 24, 2024 | 301.40 | 304.50 | 300.09 | 304.50 | 292.51 | 100 |
| Jan 23, 2024 | 305.00 | 305.00 | 300.00 | 300.00 | 288.19 | 100 |
| Jan 22, 2024 | 308.50 | 308.50 | 303.10 | 303.15 | 291.22 | 400 |
| Jan 19, 2024 | 300.50 | 301.80 | 300.50 | 301.80 | 289.92 | 200 |
| Jan 18, 2024 | 300.00 | 306.00 | 300.00 | 305.20 | 293.18 | 100 |
| Jan 17, 2024 | 311.50 | 312.50 | 308.00 | 308.00 | 295.87 | 300 |
| Jan 16, 2024 | 319.00 | 319.00 | 310.00 | 310.00 | 297.79 | 100 |
| Jan 12, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 310.28 | 100 |
| Jan 11, 2024 | 323.00 | 323.00 | 319.84 | 323.00 | 310.28 | 100 |
| Jan 10, 2024 | 324.00 | 324.50 | 324.00 | 324.50 | 311.72 | 100 |
| Jan 09, 2024 | 323.00 | 325.00 | 320.00 | 323.40 | 310.66 | 200 |
| Jan 08, 2024 | 322.50 | 323.50 | 320.00 | 323.50 | 310.76 | 300 |
| Jan 05, 2024 | 324.00 | 325.75 | 318.00 | 318.00 | 305.48 | 1,400 |
| Jan 04, 2024 | 321.40 | 324.80 | 321.24 | 323.00 | 310.28 | 200 |
| Jan 03, 2024 | 318.37 | 324.50 | 318.00 | 323.60 | 310.86 | 100 |
| Jan 02, 2024 | 307.89 | 310.00 | 303.80 | 307.15 | 295.05 | 100 |
| Dec 29, 2023 | 311.00 | 314.50 | 308.01 | 311.00 | 298.75 | 100 |
| Dec 28, 2023 | 310.25 | 310.25 | 301.85 | 303.00 | 291.07 | 600 |
| Dec 27, 2023 | 322.00 | 322.00 | 306.75 | 312.00 | 299.71 | 700 |
| Dec 26, 2023 | 308.99 | 320.65 | 308.99 | 320.65 | 308.02 | 100 |
| Dec 22, 2023 | 310.24 | 310.24 | 310.24 | 310.24 | 298.02 | - |
| Dec 21, 2023 | 310.24 | 310.24 | 310.24 | 310.24 | 298.02 | 100 |
| Dec 20, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 287.23 | 100 |
| Dec 19, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 281.46 | 800 |
| Dec 18, 2023 | 302.25 | 302.25 | 302.25 | 302.25 | 290.35 | 100 |
| Dec 15, 2023 | 299.11 | 299.73 | 293.40 | 294.09 | 282.51 | 500 |
| Dec 14, 2023 | 309.00 | 309.50 | 303.00 | 304.04 | 292.07 | 400 |
| Dec 13, 2023 | 305.50 | 320.00 | 305.50 | 320.00 | 307.40 | 100 |
| Dec 12, 2023 | 309.75 | 309.75 | 309.75 | 309.75 | 297.55 | 100 |
| Dec 11, 2023 | 310.35 | 310.35 | 310.35 | 310.35 | 298.13 | 100 |
| Dec 08, 2023 | 307.25 | 313.75 | 307.25 | 309.50 | 297.31 | 100 |
| Dec 07, 2023 | 306.50 | 306.50 | 300.00 | 302.75 | 290.83 | 1,900 |
| Dec 06, 2023 | 305.25 | 305.25 | 302.00 | 304.49 | 292.50 | 100 |
| Dec 05, 2023 | 307.50 | 307.50 | 307.50 | 307.50 | 295.39 | 100 |
| Dec 04, 2023 | 294.00 | 306.50 | 294.00 | 304.50 | 292.51 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.