New Zealand markets open in 8 hours 45 minutes

Roche Holding AG (RHHBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.00+0.96 (+2.34%)
At close: 03:59PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202241.6342.0741.6342.0042.00449,800
11 Aug 202241.6541.8441.0441.0441.04953,200
10 Aug 202242.1242.2041.8342.0942.09810,200
09 Aug 202241.6941.9141.5341.5541.55702,000
08 Aug 202241.2341.5241.1341.3641.36737,600
05 Aug 202241.2041.3240.8941.1641.16660,200
04 Aug 202241.1341.4841.0841.2041.20826,000
03 Aug 202241.5741.7841.3741.5741.57812,200
02 Aug 202241.5141.6241.2441.2841.281,040,600
01 Aug 202241.0041.5641.0041.3041.30517,600
29 Jul 202241.7741.7941.2241.4741.47987,600
28 Jul 202242.1742.6741.8642.4142.41701,100
27 Jul 202242.5942.8442.1142.6442.64887,900
26 Jul 202242.9743.2342.8942.9342.931,200,400
25 Jul 202242.4742.5942.3242.4942.49519,500
22 Jul 202242.4342.5941.8042.0842.08820,800
21 Jul 202241.5342.1841.4241.9641.961,432,600
20 Jul 202242.5142.5542.0442.1842.181,872,200
19 Jul 202242.8142.8442.3942.7742.774,274,700
18 Jul 202242.4842.5041.7041.8041.801,541,800
15 Jul 202242.0542.5541.9542.4642.461,549,400
14 Jul 202240.9241.5640.8141.4341.431,529,500
13 Jul 202241.2041.7441.1741.5741.573,307,400
12 Jul 202241.7741.9141.5841.6341.63845,700
11 Jul 202241.3341.8041.2841.5541.551,796,100
08 Jul 202240.9341.4840.9141.1341.131,503,300
07 Jul 202241.8741.9941.7041.8141.81800,700
06 Jul 202241.8041.9441.5441.8241.82775,200
05 Jul 202241.2841.6341.1241.5741.571,070,800
01 Jul 202241.5042.0741.3942.0142.01562,000
30 Jun 202241.3341.9141.2141.7141.711,303,500
29 Jun 202241.8242.1041.7241.8141.811,411,600
28 Jun 202241.5841.7141.2441.3641.362,822,600
27 Jun 202241.6942.3641.5642.2242.225,103,800
24 Jun 202241.4441.7741.3441.6441.642,231,100
23 Jun 202239.7540.0839.7240.0140.01731,500
22 Jun 202239.1439.8539.1239.6439.641,551,800
21 Jun 202239.0139.2038.8738.9738.971,180,500
17 Jun 202239.3139.5038.7538.9738.971,059,300
16 Jun 202238.8139.2738.6239.1439.141,302,100
15 Jun 202238.2638.8138.0038.5338.53981,900
14 Jun 202238.7938.8737.8838.2138.211,957,500
13 Jun 202238.8539.0538.4038.6038.601,450,100
10 Jun 202239.6139.9239.4139.5839.581,882,100
09 Jun 202241.0841.2540.2540.2540.251,239,200
08 Jun 202240.8041.1540.5940.6140.61777,500
07 Jun 202240.5141.0340.5140.9440.942,501,100
06 Jun 202240.5242.5640.5141.2341.23813,000
03 Jun 202241.8241.9341.5241.5541.55850,100
02 Jun 202242.2142.3041.8542.2542.251,813,600
01 Jun 202242.5142.5141.6541.7641.761,007,700
31 May 202242.7142.8042.4642.5442.543,510,600
27 May 202243.1543.2342.8843.0643.061,347,100
26 May 202243.4843.8743.1143.3343.331,594,100
25 May 202243.3643.4642.9642.9942.992,119,600
24 May 202242.9043.3442.8143.2343.234,564,100
23 May 202241.5642.1041.5641.8641.869,109,700
20 May 202240.9341.1640.7241.1141.118,161,400
19 May 202240.4741.0040.4340.7440.747,703,400
18 May 202240.5540.6740.2740.3440.344,268,400
17 May 202240.8540.8940.2940.3740.371,209,700
16 May 202239.9340.3239.8840.1240.124,189,200
13 May 202239.4339.8039.3239.7539.753,613,000
12 May 202240.4540.5139.4039.5439.547,242,600
11 May 202241.1641.5140.5140.5640.564,606,600
10 May 202244.4244.8344.1644.6244.621,518,000
09 May 202243.6843.7843.1643.6043.602,145,700
06 May 202243.8744.2943.5443.9443.941,661,200
05 May 202244.4144.5143.5343.7543.751,708,100
04 May 202244.8145.1244.0045.0145.011,399,200
03 May 202245.5145.6445.0345.1345.131,724,000
02 May 202246.1046.1745.0545.5045.501,218,400
29 Apr 202246.8647.1646.1346.1846.18655,100
28 Apr 202246.5046.7946.3646.5846.58890,700
27 Apr 202247.0447.3146.7247.0047.00846,700
26 Apr 202246.8746.8846.2246.2546.251,746,000
25 Apr 202247.5848.1647.3348.0848.082,215,400
22 Apr 202248.5248.6547.7647.8847.886,354,900
21 Apr 202248.4548.5047.3947.4747.477,627,000
20 Apr 202249.3549.6949.1349.1549.151,900,000
19 Apr 202250.0150.2149.6249.6749.671,134,000
18 Apr 202251.8551.8551.2351.3651.36550,900
14 Apr 202252.1652.2051.6351.6351.63407,600
13 Apr 202252.2252.4251.9852.2652.26507,600
12 Apr 202252.5852.7251.9452.0552.051,803,200
11 Apr 202253.5553.8653.2053.2553.253,107,200
08 Apr 202252.8453.6152.6953.4453.445,837,600
07 Apr 202252.8053.4352.6253.2453.245,959,500
06 Apr 202252.1852.8052.0852.6352.631,421,400
05 Apr 202251.7252.0951.6451.7551.75670,200
04 Apr 202251.1951.8651.1751.6151.614,723,300
01 Apr 202249.9950.5849.8250.4950.492,626,600
31 Mar 202250.1450.3049.3949.4149.41710,500
30 Mar 202250.0650.3149.9850.0650.062,400,000
29 Mar 202250.2850.3849.7650.1550.15882,500
28 Mar 202249.9250.1949.7450.1150.111,141,200
25 Mar 202250.1150.5949.9250.5150.512,329,200
24 Mar 202249.8550.1949.7050.1050.10639,100
23 Mar 202249.1349.3748.8949.1049.102,842,600
22 Mar 202248.8849.4248.8349.0849.081,480,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...