Roche Holding AG (RHHBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.27

-0.25

(-0.72%)

At close: 04:00PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	34.54	34.56	34.26	34.27	34.27	1,334,932
21 Sept 2023	34.86	34.92	34.52	34.52	34.52	2,207,900
20 Sept 2023	35.78	35.87	35.37	35.45	35.45	1,571,500
19 Sept 2023	35.75	35.89	35.63	35.89	35.89	1,899,300
18 Sept 2023	35.92	36.00	35.75	35.86	35.86	1,685,700
15 Sept 2023	36.48	36.64	36.30	36.38	36.38	2,954,600
14 Sept 2023	36.00	36.28	35.96	36.13	36.13	1,207,400
13 Sept 2023	35.78	35.97	35.78	35.83	35.83	1,383,500
12 Sept 2023	35.77	35.84	35.59	35.62	35.62	1,284,300
11 Sept 2023	35.72	35.74	35.47	35.49	35.49	1,488,400
08 Sept 2023	36.24	36.28	35.81	35.84	35.84	1,433,500
07 Sept 2023	35.83	35.99	35.73	35.80	35.80	1,134,600
06 Sept 2023	35.43	35.44	35.15	35.38	35.38	1,723,000
05 Sept 2023	35.71	35.79	35.48	35.49	35.49	1,666,800
01 Sept 2023	37.04	37.05	36.52	36.52	36.52	1,736,500
31 Aug 2023	37.21	37.22	36.61	36.63	36.63	946,100
30 Aug 2023	37.34	37.47	37.24	37.30	37.30	922,800
29 Aug 2023	36.72	37.28	36.64	37.18	37.18	1,707,900
28 Aug 2023	36.75	36.80	36.56	36.69	36.69	888,200
25 Aug 2023	36.64	36.74	36.35	36.68	36.68	548,700
24 Aug 2023	36.85	36.90	36.57	36.57	36.57	1,440,300
23 Aug 2023	37.42	37.50	37.16	37.30	37.30	6,042,400
22 Aug 2023	36.13	36.18	35.72	35.75	35.75	5,995,400
21 Aug 2023	36.24	36.27	35.97	36.15	36.15	6,921,500
18 Aug 2023	36.04	36.17	35.94	35.97	35.97	1,984,300
17 Aug 2023	36.65	36.77	36.55	36.69	36.69	1,501,100
16 Aug 2023	37.04	37.14	36.77	36.82	36.82	2,664,600
15 Aug 2023	37.42	37.44	37.14	37.19	37.19	853,200
14 Aug 2023	37.53	37.83	37.50	37.74	37.74	1,196,400
11 Aug 2023	37.72	37.98	37.62	37.91	37.91	1,061,000
10 Aug 2023	38.04	38.34	37.85	37.86	37.86	810,800
09 Aug 2023	37.92	38.05	37.75	37.78	37.78	721,700
08 Aug 2023	38.00	38.15	37.90	37.97	37.97	1,468,800
07 Aug 2023	37.88	37.93	37.70	37.88	37.88	872,000
04 Aug 2023	37.85	38.04	37.70	37.78	37.78	635,600
03 Aug 2023	38.14	38.23	37.99	38.05	38.05	518,900
02 Aug 2023	38.30	38.49	38.26	38.29	38.29	765,300
01 Aug 2023	38.45	38.66	38.23	38.30	38.30	839,700
31 Jul 2023	38.71	38.94	38.65	38.70	38.70	1,122,500
28 Jul 2023	38.82	38.93	38.58	38.62	38.62	1,426,200
27 Jul 2023	39.07	39.32	38.85	38.87	38.87	1,370,800
26 Jul 2023	39.31	39.38	39.00	39.15	39.15	3,267,700
25 Jul 2023	39.11	39.53	39.08	39.31	39.31	782,800
24 Jul 2023	39.63	39.68	39.19	39.25	39.25	736,100
21 Jul 2023	39.50	39.92	39.44	39.80	39.80	1,222,100
20 Jul 2023	39.54	39.72	39.43	39.49	39.49	269,900
19 Jul 2023	39.47	39.68	39.28	39.40	39.40	556,100
18 Jul 2023	39.01	39.40	38.96	39.21	39.21	500,400
17 Jul 2023	39.00	39.06	38.83	38.87	38.87	1,896,100
14 Jul 2023	39.34	39.49	39.24	39.36	39.36	1,027,200
13 Jul 2023	38.85	39.02	38.77	38.87	38.87	771,300
12 Jul 2023	38.05	38.39	38.01	38.30	38.30	1,047,000
11 Jul 2023	37.56	37.63	37.42	37.52	37.52	622,100
10 Jul 2023	37.24	37.46	37.21	37.33	37.33	628,100
07 Jul 2023	37.37	37.42	37.15	37.17	37.17	971,000
06 Jul 2023	37.76	37.87	37.57	37.79	37.79	669,300
05 Jul 2023	38.43	38.53	38.32	38.49	38.49	1,005,100
03 Jul 2023	38.44	38.48	38.04	38.18	38.18	1,503,000
30 Jun 2023	38.30	38.47	38.11	38.20	38.20	2,500,500
29 Jun 2023	38.02	38.17	37.96	38.11	38.11	1,444,800
28 Jun 2023	38.33	38.56	38.28	38.39	38.39	2,653,400
27 Jun 2023	38.04	40.15	37.76	39.66	39.66	3,904,000
26 Jun 2023	38.52	38.52	38.13	38.28	38.28	662,400
23 Jun 2023	38.61	38.84	38.36	38.43	38.43	726,600
22 Jun 2023	38.25	38.44	38.25	38.27	38.27	803,200
21 Jun 2023	38.21	38.38	38.07	38.23	38.23	920,600
20 Jun 2023	38.61	38.64	38.34	38.46	38.46	754,500
16 Jun 2023	39.20	39.33	39.00	39.00	39.00	673,600
15 Jun 2023	38.46	38.70	38.28	38.63	38.63	549,400
14 Jun 2023	38.31	38.34	38.01	38.09	38.09	633,500
13 Jun 2023	38.76	38.88	38.64	38.73	38.73	1,007,400
12 Jun 2023	38.84	38.91	38.50	38.68	38.68	1,967,900
09 Jun 2023	39.27	39.29	38.97	39.15	39.15	5,111,700
08 Jun 2023	39.38	39.64	39.35	39.40	39.40	2,777,600
07 Jun 2023	40.05	40.08	39.36	39.44	39.44	4,935,000
06 Jun 2023	40.28	40.32	40.11	40.21	40.21	2,190,100
05 Jun 2023	40.15	40.48	40.11	40.21	40.21	1,880,000
02 Jun 2023	40.35	40.44	40.19	40.39	40.39	865,600
01 Jun 2023	39.79	40.00	39.72	39.97	39.97	5,514,200
31 May 2023	39.68	39.69	38.71	39.59	39.59	9,668,000
30 May 2023	40.00	40.10	39.73	39.85	39.85	4,186,800
26 May 2023	40.02	40.33	40.02	40.26	40.26	5,171,600
25 May 2023	39.76	39.97	39.49	39.90	39.90	6,446,200
24 May 2023	39.95	40.02	39.70	39.85	39.85	1,077,800
23 May 2023	39.83	39.83	39.57	39.65	39.65	955,800
22 May 2023	39.73	39.94	39.71	39.76	39.76	1,556,400
19 May 2023	39.67	40.21	39.64	40.02	40.02	2,049,100
18 May 2023	39.78	40.00	39.16	39.59	39.59	1,305,400
17 May 2023	39.45	39.89	39.25	39.82	39.82	7,325,100
16 May 2023	39.48	39.50	39.21	39.31	39.31	4,782,800
15 May 2023	39.69	39.85	39.63	39.79	39.79	1,794,300
12 May 2023	39.67	39.88	39.63	39.83	39.83	2,443,300
11 May 2023	39.46	39.64	39.25	39.56	39.56	828,500
10 May 2023	39.62	39.68	39.30	39.55	39.55	1,667,400
09 May 2023	39.55	39.80	39.52	39.80	39.80	861,900
08 May 2023	40.05	40.06	39.88	39.96	39.96	1,133,500
05 May 2023	39.48	39.90	39.31	39.79	39.79	731,200
04 May 2023	39.68	39.80	39.58	39.64	39.64	3,116,900
03 May 2023	39.49	39.74	39.48	39.54	39.54	2,572,000
02 May 2023	39.01	39.48	39.00	39.45	39.45	2,424,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,377.12+4.50(+0.04%)

NZD/USD0.5953-0.0010(-0.17%)

ALL ORDS7,278.60+8.60(+0.12%)

OIL90.56+0.53(+0.59%)

GOLD1,943.60-2.00(-0.10%)

Roche Holding AG (RHHBY)

NZX 50
11,377.12
+4.50(+0.04%)

NZD/USD
0.5953
-0.0010(-0.17%)

ALL ORDS
7,278.60
+8.60(+0.12%)

OIL
90.56
+0.53(+0.59%)

GOLD
1,943.60
-2.00(-0.10%)