Roche Holding AG (RHHBY) Stock Historical Prices & Data - Yahoo Finance
OTC Markets OTCPK - Delayed Quote USD

Roche Holding AG (RHHBY)

31.60 -0.19 (-0.60%)
At close: May 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 24, 2024 31.66 31.69 31.49 31.60 31.60 1,752,100
May 23, 2024 31.92 31.96 31.71 31.79 31.79 3,818,300
May 22, 2024 31.73 31.83 31.63 31.67 31.67 4,696,900
May 21, 2024 32.35 32.44 32.18 32.32 32.32 2,504,600
May 20, 2024 33.00 33.03 32.73 32.77 32.77 1,281,600
May 17, 2024 32.56 32.99 32.44 32.81 32.81 2,780,100
May 16, 2024 32.52 32.78 32.40 32.65 32.65 5,301,300
May 15, 2024 31.29 31.53 31.24 31.40 31.40 1,187,000
May 14, 2024 30.73 31.05 30.68 30.95 30.95 2,503,000
May 13, 2024 31.26 31.47 30.06 30.35 30.35 5,660,600
May 10, 2024 30.95 31.11 30.91 30.95 30.95 1,519,100
May 9, 2024 30.42 30.92 30.40 30.90 30.90 1,264,100
May 8, 2024 30.48 30.61 30.42 30.42 30.42 1,807,100
May 7, 2024 30.32 30.52 30.31 30.48 30.48 1,121,700
May 6, 2024 30.16 30.23 30.03 30.09 30.09 2,162,800
May 3, 2024 30.04 30.08 29.72 29.83 29.83 4,829,500
May 2, 2024 29.71 29.73 29.20 29.26 29.26 6,646,400
May 1, 2024 29.80 30.05 29.53 29.75 29.75 5,444,200
Apr 30, 2024 29.92 30.15 29.81 29.82 29.82 3,381,400
Apr 29, 2024 30.42 30.48 30.27 30.33 30.33 1,944,500
Apr 26, 2024 30.10 30.28 30.07 30.25 30.25 2,909,000
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 9, 2024 30.86 30.95 30.51 30.66 30.66 6,813,800
Apr 8, 2024 30.19 30.35 30.06 30.19 30.19 2,433,200
Apr 5, 2024 30.54 30.54 30.22 30.24 30.24 6,261,800
Apr 4, 2024 31.35 31.36 30.67 30.75 30.75 2,634,000
Apr 3, 2024 31.10 31.37 31.07 31.30 31.30 3,682,800
Apr 2, 2024 31.60 31.76 31.30 31.38 31.38 4,393,600
Apr 1, 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 1.39 Dividend
Mar 14, 2024 33.01 33.09 32.66 32.89 32.89 4,437,700
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 8, 2024 33.86 33.97 33.77 33.90 32.52 802,500
Mar 7, 2024 33.82 33.82 33.62 33.77 32.40 1,082,700
Mar 6, 2024 33.31 33.50 33.27 33.47 32.11 1,379,400
Mar 5, 2024 33.21 33.32 33.11 33.15 31.80 768,600
Mar 4, 2024 32.81 33.00 32.80 32.88 31.54 979,800
Mar 1, 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 9, 2024 31.97 32.35 31.97 32.31 30.99 2,876,700
Feb 8, 2024 32.39 32.42 32.05 32.10 30.79 2,963,700
Feb 7, 2024 32.84 33.01 32.55 32.55 31.22 2,936,000
Feb 6, 2024 32.70 33.28 32.56 33.27 31.92 2,076,700
Feb 5, 2024 33.19 33.35 32.85 33.16 31.81 2,296,200
Feb 2, 2024 34.00 34.02 33.70 33.95 32.57 2,087,300
Feb 1, 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 9, 2024 37.16 37.24 36.90 36.94 35.44 1,377,900
Jan 8, 2024 36.94 37.33 36.90 37.30 35.78 1,406,200
Jan 5, 2024 36.93 37.16 36.76 37.03 35.52 2,105,800
Jan 4, 2024 37.01 37.49 37.01 37.46 35.94 2,025,700
Jan 3, 2024 36.86 37.24 36.78 37.22 35.70 1,679,700
Jan 2, 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 8, 2023 35.92 36.20 35.92 36.00 34.53 1,831,700
Dec 7, 2023 35.80 35.83 35.53 35.58 34.13 4,664,200
Dec 6, 2023 35.66 36.00 35.60 35.85 34.39 6,400,100
Dec 5, 2023 35.85 36.06 35.76 35.86 34.40 2,224,600
Dec 4, 2023 35.00 35.44 34.99 35.42 33.98 3,379,200
Dec 1, 2023 34.12 34.44 34.12 34.36 32.96 1,023,600
Nov 30, 2023 33.77 34.17 33.50 33.69 32.32 1,653,100
Nov 29, 2023 33.70 33.85 33.65 33.81 32.43 2,099,700
Nov 28, 2023 33.30 33.66 33.25 33.56 32.19 1,658,400
Nov 27, 2023 33.76 33.76 33.35 33.37 32.01 1,960,500
Nov 24, 2023 33.88 33.93 33.53 33.82 32.44 552,200
Nov 22, 2023 33.41 33.46 33.29 33.35 31.99 1,000,500
Nov 21, 2023 33.45 33.60 33.40 33.57 32.20 1,447,400
Nov 20, 2023 33.37 33.56 33.34 33.40 32.04 1,305,500
Nov 17, 2023 33.52 33.56 33.30 33.39 32.03 1,335,100
Nov 16, 2023 33.25 33.46 33.25 33.30 31.94 875,700
Nov 15, 2023 33.52 33.65 33.31 33.33 31.97 1,084,800
Nov 14, 2023 33.43 33.66 33.37 33.59 32.22 1,327,600
Nov 13, 2023 32.81 33.14 32.73 33.12 31.77 2,069,500
Nov 10, 2023 32.85 32.87 32.54 32.79 31.46 1,762,500
Nov 9, 2023 33.34 33.36 32.78 32.79 31.46 2,217,300
Nov 8, 2023 33.11 33.24 32.90 32.94 31.60 1,571,100
Nov 7, 2023 32.85 32.91 32.71 32.72 31.39 1,567,400
Nov 6, 2023 32.90 33.05 32.82 32.85 31.51 1,628,100
Nov 3, 2023 33.09 33.15 32.89 32.92 31.58 802,300
Nov 2, 2023 32.80 33.01 32.65 32.86 31.52 2,736,300
Nov 1, 2023 32.38 32.96 32.36 32.87 31.53 1,626,700
Oct 31, 2023 31.97 32.39 31.77 32.33 31.01 2,358,700
Oct 30, 2023 33.46 33.58 33.35 33.50 32.14 4,608,000
Oct 27, 2023 33.07 33.10 32.76 32.87 31.53 4,292,300
Oct 26, 2023 33.02 33.10 32.77 33.00 31.66 4,863,700
Oct 25, 2023 32.95 33.14 32.58 32.88 31.54 3,974,900
Oct 24, 2023 32.98 33.14 32.83 32.91 31.57 3,427,900
Oct 23, 2023 33.20 33.27 32.98 33.10 31.75 2,640,300
Oct 20, 2023 33.40 33.59 33.23 33.36 32.00 2,331,200
Oct 19, 2023 33.09 33.49 33.05 33.19 31.84 3,605,000
Oct 18, 2023 34.99 35.08 34.30 34.30 32.90 2,292,000
Oct 17, 2023 34.93 35.12 34.79 34.93 33.51 2,669,700
Oct 16, 2023 34.53 35.04 34.45 34.88 33.46 3,283,400
Oct 13, 2023 35.15 35.49 35.07 35.40 33.96 808,100
Oct 12, 2023 35.06 35.13 34.68 34.73 33.32 1,283,100
Oct 11, 2023 35.38 35.42 35.03 35.11 33.68 1,134,900
Oct 10, 2023 34.72 34.95 34.64 34.89 33.47 1,417,400
Oct 9, 2023 34.48 34.71 34.43 34.59 33.18 1,161,300
Oct 6, 2023 33.88 34.18 33.60 34.12 32.73 1,210,300
Oct 5, 2023 33.57 33.83 33.56 33.77 32.40 1,822,300
Oct 4, 2023 33.48 33.52 33.09 33.36 32.00 1,792,700
Oct 3, 2023 33.52 33.59 33.20 33.31 31.95 1,926,500
Oct 2, 2023 33.81 33.85 33.47 33.74 32.37 1,894,700
Sep 29, 2023 34.47 34.47 33.93 33.93 32.55 2,606,100
Sep 28, 2023 33.88 34.12 33.82 33.95 32.57 2,354,000
Sep 27, 2023 34.58 34.61 34.09 34.20 32.81 1,593,200
Sep 26, 2023 33.79 34.13 33.70 34.03 32.64 2,099,000
Sep 25, 2023 34.02 34.27 33.95 34.16 32.77 2,129,900
Sep 22, 2023 34.54 34.56 34.26 34.27 32.87 1,334,900
Sep 21, 2023 34.86 34.92 34.52 34.52 33.11 2,207,900
Sep 20, 2023 35.78 35.87 35.37 35.45 34.01 1,571,500
Sep 19, 2023 35.75 35.89 35.63 35.89 34.43 1,899,300
Sep 18, 2023 35.92 36.00 35.75 35.86 34.40 1,685,700
Sep 15, 2023 36.48 36.64 36.30 36.38 34.90 2,954,600
Sep 14, 2023 36.00 36.28 35.96 36.13 34.66 1,207,400
Sep 13, 2023 35.78 35.97 35.78 35.83 34.37 1,383,500
Sep 12, 2023 35.77 35.84 35.59 35.62 34.17 1,284,300
Sep 11, 2023 35.72 35.74 35.47 35.49 34.05 1,488,400
Sep 8, 2023 36.24 36.28 35.81 35.84 34.38 1,433,500
Sep 7, 2023 35.83 35.99 35.73 35.80 34.34 1,134,600
Sep 6, 2023 35.43 35.44 35.15 35.38 33.94 1,723,000
Sep 5, 2023 35.71 35.79 35.48 35.49 34.05 1,666,800
Sep 1, 2023 37.04 37.05 36.52 36.52 35.03 1,736,500
Aug 31, 2023 37.21 37.22 36.61 36.63 35.14 946,100
Aug 30, 2023 37.34 37.47 37.24 37.30 35.78 922,800
Aug 29, 2023 36.72 37.28 36.64 37.18 35.67 1,707,900
Aug 28, 2023 36.75 36.80 36.56 36.69 35.20 888,200
Aug 25, 2023 36.64 36.74 36.35 36.68 35.19 548,700
Aug 24, 2023 36.85 36.90 36.57 36.57 35.08 1,440,300
Aug 23, 2023 37.42 37.50 37.16 37.30 35.78 6,042,400
Aug 22, 2023 36.13 36.18 35.72 35.75 34.29 5,995,400
Aug 21, 2023 36.24 36.27 35.97 36.15 34.68 6,921,500
Aug 18, 2023 36.04 36.17 35.94 35.97 34.51 1,984,300
Aug 17, 2023 36.65 36.77 36.55 36.69 35.20 1,501,100
Aug 16, 2023 37.04 37.14 36.77 36.82 35.32 2,664,600
Aug 15, 2023 37.42 37.44 37.14 37.19 35.68 853,200
Aug 14, 2023 37.53 37.83 37.50 37.74 36.20 1,196,400
Aug 11, 2023 37.72 37.98 37.62 37.91 36.37 1,061,000
Aug 10, 2023 38.04 38.34 37.85 37.86 36.32 810,800
Aug 9, 2023 37.92 38.05 37.75 37.78 36.24 721,700
Aug 8, 2023 38.00 38.15 37.90 37.97 36.42 1,468,800
Aug 7, 2023 37.88 37.93 37.70 37.88 36.34 872,000
Aug 4, 2023 37.85 38.04 37.70 37.78 36.24 635,600
Aug 3, 2023 38.14 38.23 37.99 38.05 36.50 518,900
Aug 2, 2023 38.30 38.49 38.26 38.29 36.73 765,300
Aug 1, 2023 38.45 38.66 38.23 38.30 36.74 839,700
Jul 31, 2023 38.71 38.94 38.65 38.70 37.12 1,122,500
Jul 28, 2023 38.82 38.93 38.58 38.62 37.05 1,426,200
Jul 27, 2023 39.07 39.32 38.85 38.87 37.29 1,370,800
Jul 26, 2023 39.31 39.38 39.00 39.15 37.56 3,267,700
Jul 25, 2023 39.11 39.53 39.08 39.31 37.71 782,800
Jul 24, 2023 39.63 39.68 39.19 39.25 37.65 736,100
Jul 21, 2023 39.50 39.92 39.44 39.80 38.18 1,222,100
Jul 20, 2023 39.54 39.72 39.43 39.49 37.88 269,900
Jul 19, 2023 39.47 39.68 39.28 39.40 37.80 556,100
Jul 18, 2023 39.01 39.40 38.96 39.21 37.61 500,400
Jul 17, 2023 39.00 39.06 38.83 38.87 37.29 1,896,100
Jul 14, 2023 39.34 39.49 39.24 39.36 37.76 1,027,200
Jul 13, 2023 38.85 39.02 38.77 38.87 37.29 771,300
Jul 12, 2023 38.05 38.39 38.01 38.30 36.74 1,047,000
Jul 11, 2023 37.56 37.63 37.42 37.52 35.99 622,100
Jul 10, 2023 37.24 37.46 37.21 37.33 35.81 628,100
Jul 7, 2023 37.37 37.42 37.15 37.17 35.66 971,000
Jul 6, 2023 37.76 37.87 37.57 37.79 36.25 669,300
Jul 5, 2023 38.43 38.53 38.32 38.49 36.92 1,005,100
Jul 3, 2023 38.44 38.48 38.04 38.18 36.63 1,503,000
Jun 30, 2023 38.30 38.47 38.11 38.20 36.64 2,500,500
Jun 29, 2023 38.02 38.17 37.96 38.11 36.56 1,444,800
Jun 28, 2023 38.33 38.56 38.28 38.39 36.83 2,653,400
Jun 27, 2023 38.04 40.15 37.76 39.66 38.05 3,904,000
Jun 26, 2023 38.52 38.52 38.13 38.28 36.72 662,400
Jun 23, 2023 38.61 38.84 38.36 38.43 36.87 726,600
Jun 22, 2023 38.25 38.44 38.25 38.27 36.71 803,200
Jun 21, 2023 38.21 38.38 38.07 38.23 36.67 920,600
Jun 20, 2023 38.61 38.64 38.34 38.46 36.89 754,500
Jun 16, 2023 39.20 39.33 39.00 39.00 37.41 673,600
Jun 15, 2023 38.46 38.70 38.28 38.63 37.06 549,400
Jun 14, 2023 38.31 38.34 38.01 38.09 36.54 633,500
Jun 13, 2023 38.76 38.88 38.64 38.73 37.15 1,007,400
Jun 12, 2023 38.84 38.91 38.50 38.68 37.11 1,967,900
Jun 9, 2023 39.27 39.29 38.97 39.15 37.56 5,111,700
Jun 8, 2023 39.38 39.64 39.35 39.40 37.80 2,777,600
Jun 7, 2023 40.05 40.08 39.36 39.44 37.83 4,935,000
Jun 6, 2023 40.28 40.32 40.11 40.21 38.57 2,190,100
Jun 5, 2023 40.15 40.48 40.11 40.21 38.57 1,880,000
Jun 2, 2023 40.35 40.44 40.19 40.39 38.75 865,600
Jun 1, 2023 39.79 40.00 39.72 39.97 38.34 5,514,200
May 31, 2023 39.68 39.69 38.71 39.59 37.98 9,668,000
May 30, 2023 40.00 40.10 39.73 39.85 38.23 4,186,800
May 26, 2023 40.02 40.33 40.02 40.26 38.62 5,171,600
May 25, 2023 39.76 39.97 39.49 39.90 38.28 6,446,200

Related Tickers

NVS Novartis AG
100.53
-0.57%
 
SNY Sanofi
48.54
-0.94%
 
GSK GSK plc
45.12
-0.07%
 
AZN AstraZeneca PLC
78.54
+0.46%
 
GILD Gilead Sciences, Inc.
65.68
-0.74%
 
AMGN Amgen Inc.
305.84
-0.22%
 
BAYRY Bayer Aktiengesellschaft
7.54
+0.76%
 
BMY Bristol-Myers Squibb Company
41.24
-0.72%
 
BIIB Biogen Inc.
217.81
-0.11%
 
MRK Merck & Co., Inc.
129.49
-1.22%