UK markets closed

Roche Holding AG (RHHBY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
34.08+0.56 (+1.67%)
As of 03:35PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202434.0034.2433.8934.0834.08286,634
11 Jun 2024------
10 Jun 202433.4733.4833.3033.4633.465,314,300
07 Jun 202433.9033.9533.5033.5533.553,699,500
06 Jun 202433.3633.5033.3033.4833.481,585,200
05 Jun 202433.2733.3032.9733.0433.041,624,900
04 Jun 202432.8932.9532.7432.8932.892,209,900
03 Jun 202432.0432.4132.0432.3432.342,066,500
31 May 202431.6532.1631.6132.0132.011,959,900
30 May 202431.3631.7031.3631.5731.573,440,100
29 May 202431.5731.6031.3031.3331.331,889,600
28 May 202431.6131.6931.1931.3031.301,717,900
24 May 202431.6631.6931.4931.6031.601,752,100
23 May 202431.9231.9631.7131.7931.793,818,300
22 May 202431.7331.8331.6331.6731.674,696,900
21 May 202432.3532.4432.1832.3232.322,504,600
20 May 202433.0033.0332.7332.7732.771,281,600
17 May 202432.5632.9932.4432.8132.812,780,100
16 May 202432.5232.7832.4032.6532.655,301,300
15 May 202431.2931.5331.2431.4031.401,187,000
14 May 202430.7331.0530.6830.9530.952,503,000
13 May 202431.2631.4730.0630.3530.355,660,600
10 May 202430.9531.1130.9130.9530.951,519,100
09 May 202430.4230.9230.4030.9030.901,264,100
08 May 202430.4830.6130.4230.4230.421,807,100
07 May 202430.3230.5230.3130.4830.481,121,700
06 May 202430.1630.2330.0330.0930.092,162,800
03 May 202430.0430.0829.7229.8329.834,829,500
02 May 202429.7129.7329.2029.2629.266,646,400
01 May 202429.8030.0529.5329.7529.755,444,200
30 Apr 202429.9230.1529.8129.8229.823,381,400
29 Apr 202430.4230.4830.2730.3330.331,944,500
26 Apr 202430.1030.2830.0730.2530.252,909,000
25 Apr 202430.0830.1629.8030.0230.023,930,600
24 Apr 202430.3930.5730.1530.5430.543,143,700
23 Apr 202431.4731.5931.2331.2431.241,503,200
22 Apr 202430.8431.1330.8330.9130.912,092,600
19 Apr 202430.2030.5030.2030.4130.4118,593,700
18 Apr 202430.1730.1929.9530.0530.052,077,700
17 Apr 202430.3730.3730.0830.0830.085,049,000
16 Apr 202430.3130.3430.1530.2330.232,255,600
15 Apr 202430.7330.8230.5030.5830.584,637,000
12 Apr 202430.8930.9630.5530.5930.592,404,300
11 Apr 202431.3231.3630.8730.9630.965,467,600
10 Apr 202430.6030.7230.4230.5930.592,778,600
09 Apr 202430.8630.9530.5130.6630.666,813,800
08 Apr 202430.1930.3530.0630.1930.192,433,200
05 Apr 202430.5430.5430.2230.2430.246,261,800
04 Apr 202431.3531.3630.6730.7530.752,634,000
03 Apr 202431.1031.3731.0731.3031.303,682,800
02 Apr 202431.6031.7631.3031.3831.384,393,600
01 Apr 202432.3932.5531.7731.9531.953,133,300
28 Mar 202431.5331.9531.5331.9231.921,828,000
27 Mar 202431.1631.3831.1331.3131.311,650,400
26 Mar 202431.3831.4731.3031.3131.311,905,500
25 Mar 202431.3431.4731.2931.2931.291,477,700
22 Mar 202431.5831.6131.2631.3231.322,341,000
21 Mar 202431.3631.5031.1631.3231.322,409,600
20 Mar 202432.4132.8032.3132.6232.621,033,200
19 Mar 202432.2032.3032.0832.1232.121,954,100
18 Mar 202432.3932.4532.1532.1832.181,427,900
15 Mar 202432.8532.9332.5932.6432.64735,000
14 Mar 202433.0133.0932.6632.8932.894,437,700
14 Mar 20241.393 Dividend
13 Mar 202434.6934.8334.0734.2232.831,756,700
12 Mar 202434.6535.2134.6135.1533.721,173,000
11 Mar 202434.2634.6734.2234.6133.201,458,800
08 Mar 202433.8633.9733.7733.9032.52802,500
07 Mar 202433.8233.8233.6233.7732.401,082,700
06 Mar 202433.3133.5033.2733.4732.111,379,400
05 Mar 202433.2133.3233.1133.1531.80768,600
04 Mar 202432.8133.0032.8032.8831.54979,800
01 Mar 202433.0833.0832.7533.0831.731,325,700
29 Feb 202433.0033.0732.6832.7331.401,693,100
28 Feb 202432.8532.9832.7532.9331.591,725,700
27 Feb 202432.9033.0532.8533.0331.692,356,800
26 Feb 202432.9432.9532.4632.5231.201,679,100
23 Feb 202432.6433.0332.6232.9631.62998,000
22 Feb 202432.4232.5432.3532.4931.171,413,700
21 Feb 202432.7332.9832.6532.9131.572,631,500
20 Feb 202433.0033.0432.6732.7431.413,269,700
16 Feb 202432.2032.3732.1132.2830.971,611,200
15 Feb 202432.2032.4032.0432.1030.792,318,800
14 Feb 202432.0432.0931.9132.0230.722,154,200
13 Feb 202432.2732.3632.1032.1330.821,377,900
12 Feb 202432.3032.6332.2932.6031.272,233,100
09 Feb 202431.9732.3531.9732.3130.992,876,700
08 Feb 202432.3932.4232.0532.1030.792,963,700
07 Feb 202432.8433.0132.5532.5531.222,936,000
06 Feb 202432.7033.2832.5633.2731.922,076,700
05 Feb 202433.1933.3532.8533.1631.812,296,200
02 Feb 202434.0034.0233.7033.9532.572,087,300
01 Feb 202434.3134.3833.8734.3232.924,563,600
31 Jan 202435.9436.2135.0535.1433.713,124,500
30 Jan 202435.9035.9235.6435.8834.421,295,400
29 Jan 202435.6235.8435.6035.8234.361,517,700
26 Jan 202435.8935.9135.5535.6434.191,921,300
25 Jan 202434.9134.9834.7334.8633.441,503,000
24 Jan 202435.2335.5035.2235.2833.841,284,000
23 Jan 202435.0435.1334.9535.1033.671,331,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...