Roche Holding AG (RHHBY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.02

-0.52

(-1.70%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	30.08	30.16	29.80	30.02	30.02	3,930,600
Apr 24, 2024	30.39	30.57	30.15	30.54	30.54	3,143,700
Apr 23, 2024	31.47	31.59	31.23	31.24	31.24	1,503,200
Apr 22, 2024	30.84	31.13	30.83	30.91	30.91	2,092,600
Apr 19, 2024	30.20	30.50	30.20	30.41	30.41	18,593,700
Apr 18, 2024	30.17	30.19	29.95	30.05	30.05	2,077,700
Apr 17, 2024	30.37	30.37	30.08	30.08	30.08	5,049,000
Apr 16, 2024	30.31	30.34	30.15	30.23	30.23	2,255,600
Apr 15, 2024	30.73	30.82	30.50	30.58	30.58	4,637,000
Apr 12, 2024	30.89	30.96	30.55	30.59	30.59	2,404,300
Apr 11, 2024	31.32	31.36	30.87	30.96	30.96	5,467,600
Apr 10, 2024	30.60	30.72	30.42	30.59	30.59	2,778,600
Apr 09, 2024	30.86	30.95	30.51	30.66	30.66	6,813,800
Apr 08, 2024	30.19	30.35	30.06	30.19	30.19	2,433,200
Apr 05, 2024	30.54	30.54	30.22	30.24	30.24	6,261,800
Apr 04, 2024	31.35	31.36	30.67	30.75	30.75	2,634,000
Apr 03, 2024	31.10	31.37	31.07	31.30	31.30	3,682,800
Apr 02, 2024	31.60	31.76	31.30	31.38	31.38	4,393,600
Apr 01, 2024	32.39	32.55	31.77	31.95	31.95	3,133,300
Mar 28, 2024	31.53	31.95	31.53	31.92	31.92	1,828,000
Mar 27, 2024	31.16	31.38	31.13	31.31	31.31	1,650,400
Mar 26, 2024	31.38	31.47	31.30	31.31	31.31	1,905,500
Mar 25, 2024	31.34	31.47	31.29	31.29	31.29	1,477,700
Mar 22, 2024	31.58	31.61	31.26	31.32	31.32	2,341,000
Mar 21, 2024	31.36	31.50	31.16	31.32	31.32	2,409,600
Mar 20, 2024	32.41	32.80	32.31	32.62	32.62	1,033,200
Mar 19, 2024	32.20	32.30	32.08	32.12	32.12	1,954,100
Mar 18, 2024	32.39	32.45	32.15	32.18	32.18	1,427,900
Mar 15, 2024	32.85	32.93	32.59	32.64	32.64	735,000
Mar 14, 2024	33.01	33.09	32.66	32.89	32.89	4,437,700
Mar 14, 2024	1.393 Dividend
Mar 13, 2024	34.69	34.83	34.07	34.22	32.83	1,756,700
Mar 12, 2024	34.65	35.21	34.61	35.15	33.72	1,173,000
Mar 11, 2024	34.26	34.67	34.22	34.61	33.20	1,458,800
Mar 08, 2024	33.86	33.97	33.77	33.90	32.52	802,500
Mar 07, 2024	33.82	33.82	33.62	33.77	32.40	1,082,700
Mar 06, 2024	33.31	33.50	33.27	33.47	32.11	1,379,400
Mar 05, 2024	33.21	33.32	33.11	33.15	31.80	768,600
Mar 04, 2024	32.81	33.00	32.80	32.88	31.54	979,800
Mar 01, 2024	33.08	33.08	32.75	33.08	31.73	1,325,700
Feb 29, 2024	33.00	33.07	32.68	32.73	31.40	1,693,100
Feb 28, 2024	32.85	32.98	32.75	32.93	31.59	1,725,700
Feb 27, 2024	32.90	33.05	32.85	33.03	31.69	2,356,800
Feb 26, 2024	32.94	32.95	32.46	32.52	31.20	1,679,100
Feb 23, 2024	32.64	33.03	32.62	32.96	31.62	998,000
Feb 22, 2024	32.42	32.54	32.35	32.49	31.17	1,413,700
Feb 21, 2024	32.73	32.98	32.65	32.91	31.57	2,631,500
Feb 20, 2024	33.00	33.04	32.67	32.74	31.41	3,269,700
Feb 16, 2024	32.20	32.37	32.11	32.28	30.97	1,611,200
Feb 15, 2024	32.20	32.40	32.04	32.10	30.79	2,318,800
Feb 14, 2024	32.04	32.09	31.91	32.02	30.72	2,154,200
Feb 13, 2024	32.27	32.36	32.10	32.13	30.82	1,377,900
Feb 12, 2024	32.30	32.63	32.29	32.60	31.27	2,233,100
Feb 09, 2024	31.97	32.35	31.97	32.31	30.99	2,876,700
Feb 08, 2024	32.39	32.42	32.05	32.10	30.79	2,963,700
Feb 07, 2024	32.84	33.01	32.55	32.55	31.22	2,936,000
Feb 06, 2024	32.70	33.28	32.56	33.27	31.92	2,076,700
Feb 05, 2024	33.19	33.35	32.85	33.16	31.81	2,296,200
Feb 02, 2024	34.00	34.02	33.70	33.95	32.57	2,087,300
Feb 01, 2024	34.31	34.38	33.87	34.32	32.92	4,563,600
Jan 31, 2024	35.94	36.21	35.05	35.14	33.71	3,124,500
Jan 30, 2024	35.90	35.92	35.64	35.88	34.42	1,295,400
Jan 29, 2024	35.62	35.84	35.60	35.82	34.36	1,517,700
Jan 26, 2024	35.89	35.91	35.55	35.64	34.19	1,921,300
Jan 25, 2024	34.91	34.98	34.73	34.86	33.44	1,503,000
Jan 24, 2024	35.23	35.50	35.22	35.28	33.84	1,284,000
Jan 23, 2024	35.04	35.13	34.95	35.10	33.67	1,331,100
Jan 22, 2024	35.55	35.79	35.41	35.53	34.08	1,397,400
Jan 19, 2024	35.29	35.34	35.02	35.34	33.90	1,843,600
Jan 18, 2024	35.46	35.48	35.29	35.43	33.99	1,321,700
Jan 17, 2024	35.76	35.79	35.46	35.60	34.15	1,792,800
Jan 16, 2024	36.40	36.97	36.20	36.30	34.82	1,784,600
Jan 12, 2024	37.11	37.28	36.92	36.97	35.47	1,374,800
Jan 11, 2024	36.99	37.05	36.56	36.71	35.22	1,775,500
Jan 10, 2024	37.27	37.37	37.09	37.15	35.64	966,200
Jan 09, 2024	37.16	37.24	36.90	36.94	35.44	1,377,900
Jan 08, 2024	36.94	37.33	36.90	37.30	35.78	1,406,200
Jan 05, 2024	36.93	37.16	36.76	37.03	35.52	2,105,800
Jan 04, 2024	37.01	37.49	37.01	37.46	35.94	2,025,700
Jan 03, 2024	36.86	37.24	36.78	37.22	35.70	1,679,700
Jan 02, 2024	36.08	36.50	35.37	36.35	34.87	1,545,900
Dec 29, 2023	36.17	36.38	36.11	36.23	34.76	805,900
Dec 28, 2023	36.30	36.49	35.77	35.81	34.35	1,556,900
Dec 27, 2023	35.97	36.16	35.85	35.99	34.52	1,275,000
Dec 26, 2023	35.55	35.77	35.54	35.62	34.17	1,003,700
Dec 22, 2023	35.69	35.82	35.48	35.54	34.09	1,092,600
Dec 21, 2023	35.50	35.71	35.49	35.65	34.20	1,139,100
Dec 20, 2023	35.43	35.48	35.00	35.01	33.58	1,173,000
Dec 19, 2023	35.30	35.52	35.25	35.47	34.03	1,754,500
Dec 18, 2023	35.42	35.43	35.10	35.16	33.73	2,808,100
Dec 15, 2023	35.02	35.38	34.65	34.73	33.32	4,135,900
Dec 14, 2023	35.69	35.72	35.40	35.40	33.96	2,015,800
Dec 13, 2023	36.14	36.35	35.97	36.20	34.73	1,903,000
Dec 12, 2023	36.47	36.50	36.15	36.22	34.75	1,553,700
Dec 11, 2023	35.96	36.22	35.93	36.13	34.66	2,017,500
Dec 08, 2023	35.92	36.20	35.92	36.00	34.53	1,831,700
Dec 07, 2023	35.80	35.83	35.53	35.58	34.13	4,664,200
Dec 06, 2023	35.66	36.00	35.60	35.85	34.39	6,400,100
Dec 05, 2023	35.85	36.06	35.76	35.86	34.40	2,224,600
Dec 04, 2023	35.00	35.44	34.99	35.42	33.98	3,379,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0000(-0.00%)

CRUDE OIL83.83+0.26(+0.31%)

Bitcoin CAD87,908.27+116.16(+0.13%)

Roche Holding AG (RHHBY)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0000(-0.00%)

CRUDE OIL
83.83
+0.26(+0.31%)

Bitcoin CAD
87,908.27
+116.16(+0.13%)