Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roche Holding Ltd (OP: RHHBF )

270.06 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 403.45 413.15 403.45 413.15 2 +9.90(+2.46%)
Sep 29, 2021 403.50 403.50 403.25 403.25 15 -21.25(-5.01%)
Sep 27, 2021 424.50 424.50 424.50 0 -5.00(-1.16%)
Sep 24, 2021 429.50 429.50 429.50 429.50 100 -4.50(-1.04%)
Sep 23, 2021 430.50 434.00 430.50 434.00 2 +4.20(+0.98%)
Sep 22, 2021 429.00 429.80 403.50 429.80 43 -43.85(-9.26%)
Sep 21, 2021 412.58 473.65 409.50 473.65 32 +52.85(+12.56%)
Sep 20, 2021 411.00 421.00 404.50 420.80 117 +3.80(+0.91%)
Sep 17, 2021 418.00 418.00 411.16 417.00 100 +5.00(+1.21%)
Sep 16, 2021 413.00 429.50 412.00 412.00 267 -22.30(-5.13%)
Sep 15, 2021 434.30 434.30 434.00 434.30 36 +0.20(+0.05%)
Sep 14, 2021 434.10 434.10 434.10 434.10 1 +4.10(+0.95%)
Sep 13, 2021 431.20 431.20 430.00 430.00 55 +9.80(+2.33%)
Sep 10, 2021 430.87 435.50 420.00 420.20 464 -10.74(-2.49%)
Sep 09, 2021 444.00 445.00 430.94 430.94 17 -9.06(-2.06%)
Sep 08, 2021 440.00 440.00 440.00 440.00 5 +0.00(+0.00%)
Sep 07, 2021 453.00 453.00 440.00 440.00 3 -15.20(-3.34%)
Sep 03, 2021 455.00 455.20 455.00 455.20 100 -2.60(-0.57%)
Sep 02, 2021 457.50 458.00 436.01 457.80 62 -2.20(-0.48%)
Sep 01, 2021 438.01 460.00 438.01 460.00 158 +27.98(+6.48%)
Aug 27, 2021 432.02 432.02 432.02 0 +0.20(+0.05%)
Aug 26, 2021 431.82 431.82 431.82 431.82 10 -23.43(-5.15%)
Aug 25, 2021 461.00 461.00 437.00 455.25 161 +24.38(+5.66%)
Aug 24, 2021 463.15 463.15 430.87 430.87 103 -8.28(-1.89%)
Aug 23, 2021 471.80 471.80 439.15 439.15 103 +2.37(+0.54%)
Aug 20, 2021 432.51 436.78 431.97 436.78 118 -13.22(-2.94%)
Aug 19, 2021 431.00 458.57 431.00 450.00 633 -12.47(-2.70%)
Aug 18, 2021 473.50 473.50 427.00 462.47 8 -6.53(-1.39%)
Aug 17, 2021 464.33 469.00 430.00 469.00 275 +4.67(+1.01%)
Aug 16, 2021 435.15 464.33 435.15 464.33 11 -1.97(-0.42%)
Aug 13, 2021 440.00 466.50 430.87 466.30 100 +35.43(+8.22%)
Aug 12, 2021 431.07 439.80 430.87 430.87 21 -0.20(-0.05%)
Aug 11, 2021 431.07 431.07 431.07 431.07 2 -0.03(-0.01%)
Aug 10, 2021 458.50 458.50 430.87 431.10 225 -6.80(-1.55%)
Aug 09, 2021 447.50 455.01 437.90 437.90 55 +7.03(+1.63%)
Aug 06, 2021 435.00 435.00 420.00 430.88 100 -18.62(-4.14%)
Aug 05, 2021 451.00 451.00 428.00 449.50 166 -0.50(-0.11%)
Aug 04, 2021 450.00 450.00 425.50 450.00 6 +37.50(+9.09%)
Aug 03, 2021 445.09 445.09 412.50 412.50 71 -32.39(-7.28%)
Aug 02, 2021 440.49 444.89 430.62 444.89 69 +17.73(+4.15%)
Jul 30, 2021 417.50 427.16 417.00 427.16 268 -5.41(-1.25%)
Jul 29, 2021 434.44 434.44 432.00 432.57 125 +4.57(+1.07%)
Jul 28, 2021 424.90 428.00 419.75 428.00 326 +23.50(+5.81%)
Jul 27, 2021 404.50 404.50 404.50 404.50 46 -15.40(-3.67%)
Jul 26, 2021 416.00 428.00 404.00 419.90 206 -10.09(-2.35%)
Jul 23, 2021 420.71 429.99 405.70 429.99 100 +3.99(+0.94%)
Jul 22, 2021 427.00 427.00 410.69 426.00 269 -2.10(-0.49%)
Jul 21, 2021 424.41 441.50 424.41 428.10 262 +3.99(+0.94%)
Jul 20, 2021 419.23 430.00 414.76 424.11 307 +15.11(+3.69%)
Jul 19, 2021 408.50 423.69 408.50 409.00 386 -14.89(-3.51%)
Jul 16, 2021 421.94 423.89 421.94 423.89 203 +4.83(+1.15%)
Jul 15, 2021 423.89 423.89 419.06 419.06 33 -4.83(-1.14%)
Jul 14, 2021 419.80 423.89 419.50 423.89 292 +4.09(+0.97%)
Jul 13, 2021 415.00 419.80 413.25 419.80 103 -0.20(-0.05%)
Jul 12, 2021 407.00 420.00 407.00 420.00 539 +15.75(+3.90%)
Jul 09, 2021 419.80 419.80 404.25 404.25 100 +0.75(+0.19%)
Jul 08, 2021 420.00 423.89 403.50 403.50 140 -15.80(-3.77%)
Jul 07, 2021 401.51 419.30 401.51 419.30 27 +0.30(+0.07%)
Jul 06, 2021 423.89 423.89 400.50 419.00 53 +0.00(+0.00%)
Jul 01, 2021 419.00 419.00 419.00 0 +18.25(+4.55%)
Jun 30, 2021 419.50 419.50 400.75 400.75 8 -1.25(-0.31%)
Jun 29, 2021 402.00 419.50 402.00 402.00 155 +0.72(+0.18%)
Jun 28, 2021 420.00 420.00 401.28 401.28 66 +1.20(+0.30%)
Jun 25, 2021 400.08 400.08 400.08 400.08 100 +2.78(+0.70%)
Jun 23, 2021 397.30 397.30 397.30 0 -23.70(-5.63%)
Jun 22, 2021 386.00 421.00 386.00 421.00 90 +31.20(+8.00%)
Jun 21, 2021 382.00 389.80 382.00 389.80 4 -31.00(-7.37%)
Jun 17, 2021 420.80 420.80 420.80 0 -0.20(-0.05%)
Jun 16, 2021 421.00 421.00 417.60 421.00 9 +0.20(+0.05%)
Jun 15, 2021 423.89 423.89 405.00 420.80 110 -2.89(-0.68%)
Jun 14, 2021 423.69 423.69 423.69 423.69 4 -0.16(-0.04%)
Jun 11, 2021 423.89 423.89 404.00 423.85 100 -0.04(-0.01%)
Jun 10, 2021 403.70 423.89 403.70 423.89 4 +43.89(+11.55%)
Jun 09, 2021 395.00 400.00 380.00 380.00 20 -14.99(-3.80%)
Jun 08, 2021 394.80 395.00 390.00 394.99 181 +13.91(+3.65%)
Jun 07, 2021 380.50 381.08 380.50 381.08 9 +0.28(+0.07%)
Jun 04, 2021 370.62 381.00 370.62 380.80 100 +20.80(+5.78%)
Jun 03, 2021 360.00 360.00 360.00 360.00 47 -19.00(-5.01%)
Jun 01, 2021 379.00 379.00 379.00 0 +20.50(+5.72%)
May 26, 2021 358.50 358.50 358.50 0 -4.38(-1.21%)
May 25, 2021 359.00 378.92 359.00 362.88 8 -16.12(-4.25%)
May 24, 2021 354.00 379.00 354.00 379.00 94 +4.00(+1.07%)
May 21, 2021 375.00 375.00 372.85 375.00 100 +4.80(+1.30%)
May 20, 2021 370.00 372.50 370.00 370.20 145 +5.00(+1.37%)
May 19, 2021 360.00 370.00 360.00 365.20 85 +5.20(+1.44%)
May 18, 2021 348.70 370.00 348.50 360.00 56 -9.80(-2.65%)
May 17, 2021 346.00 370.00 346.00 369.80 32 +11.80(+3.30%)
May 14, 2021 346.00 358.00 346.00 358.00 100 +12.00(+3.47%)
May 13, 2021 349.80 349.80 346.00 346.00 9 -9.00(-2.54%)
May 12, 2021 350.50 355.00 350.50 355.00 12 -15.00(-4.05%)
May 10, 2021 370.00 370.00 370.00 0 +0.00(+0.00%)
May 06, 2021 370.00 370.00 370.00 0 +22.99(+6.63%)
May 05, 2021 367.00 367.00 347.01 347.01 168 -8.79(-2.47%)
May 04, 2021 346.00 356.00 346.00 355.80 27 -0.20(-0.06%)
May 03, 2021 346.00 356.00 346.00 356.00 5 +10.92(+3.16%)
Apr 30, 2021 336.00 345.20 332.00 345.08 100 -4.42(-1.26%)
Apr 29, 2021 349.50 349.50 349.50 349.50 2 +1.99(+0.57%)
Apr 28, 2021 331.92 350.00 331.92 347.51 26 -2.50(-0.71%)
Apr 27, 2021 350.01 350.01 350.01 350.01 15 -6.99(-1.96%)
Apr 26, 2021 337.00 357.00 337.00 357.00 9 -0.45(-0.13%)
Apr 23, 2021 357.45 357.45 357.45 43 +0.00(+0.00%)
Apr 22, 2021 359.01 367.80 357.45 357.45 35 -10.35(-2.81%)
Apr 21, 2021 364.50 368.70 363.50 367.80 24 +16.30(+4.64%)
Apr 20, 2021 356.50 356.50 351.50 351.50 102 -6.58(-1.84%)
Apr 19, 2021 354.51 358.08 354.51 358.08 19 +12.07(+3.49%)
Apr 16, 2021 346.01 346.01 346.01 346.01 100 -3.99(-1.14%)
Apr 14, 2021 350.00 350.00 350.00 0 -2.00(-0.57%)
Apr 13, 2021 362.50 365.50 350.00 352.00 67 -0.30(-0.09%)
Apr 12, 2021 350.50 352.30 332.50 352.30 54 -2.20(-0.62%)
Apr 09, 2021 355.00 355.00 354.50 354.50 100 +8.30(+2.40%)
Apr 08, 2021 336.54 352.80 336.54 346.20 16 +9.00(+2.67%)
Apr 07, 2021 345.00 345.00 337.20 337.20 3 -12.80(-3.66%)
Apr 06, 2021 326.00 350.00 326.00 350.00 71 +24.50(+7.53%)
Apr 05, 2021 325.00 325.50 325.00 325.50 16 -17.80(-5.18%)
Apr 01, 2021 325.00 343.30 325.00 343.30 100 +1.55(+0.45%)
Mar 31, 2021 345.00 355.00 325.00 341.75 153 -3.25(-0.94%)
Mar 29, 2021 345.00 345.00 345.00 0 +1.58(+0.46%)
Mar 26, 2021 333.50 343.42 333.50 343.42 100 +13.34(+4.04%)
Mar 25, 2021 333.50 333.50 325.00 330.08 59 +1.07(+0.33%)
Mar 24, 2021 352.00 352.00 329.01 329.01 5 -17.99(-5.18%)
Mar 23, 2021 338.50 359.00 337.50 347.00 95 -23.00(-6.22%)
Mar 22, 2021 328.00 370.49 328.00 370.00 230 +34.00(+10.12%)
Mar 19, 2021 342.00 342.00 336.00 336.00 2,100 -8.42(-2.44%)
Mar 18, 2021 325.00 344.50 325.00 344.42 119 -5.78(-1.65%)
Mar 17, 2021 350.00 372.00 346.58 350.20 2,427 -2.60(-0.74%)
Mar 16, 2021 350.00 352.80 350.00 352.80 191 +3.00(+0.86%)
Mar 15, 2021 326.00 350.00 326.00 349.80 158 +3.80(+1.10%)
Mar 12, 2021 346.92 359.00 343.40 346.00 100 +1.00(+0.29%)
Mar 11, 2021 344.00 345.00 344.00 345.00 7 +1.93(+0.56%)
Mar 10, 2021 332.50 343.15 332.50 343.07 315 +7.57(+2.26%)
Mar 09, 2021 335.50 345.00 335.50 335.50 305 -9.42(-2.73%)
Mar 08, 2021 344.92 344.92 344.92 344.92 13 +16.42(+5.00%)
Mar 05, 2021 334.92 341.11 326.00 328.50 100 -10.49(-3.09%)
Mar 04, 2021 325.00 338.99 325.00 338.99 46 +13.99(+4.30%)
Mar 03, 2021 325.00 325.00 325.00 325.00 1,627 -5.00(-1.52%)
Mar 02, 2021 355.00 355.00 330.00 330.00 5 -0.51(-0.15%)
Mar 01, 2021 352.00 352.00 330.51 330.51 14 -17.98(-5.16%)
Feb 26, 2021 335.00 357.92 335.00 348.49 100 +4.49(+1.31%)
Feb 25, 2021 338.50 344.00 337.00 344.00 59 +3.49(+1.02%)
Feb 24, 2021 338.70 340.51 338.50 340.51 246 +1.81(+0.53%)
Feb 23, 2021 339.98 345.90 338.50 338.70 22 -7.20(-2.08%)
Feb 19, 2021 345.90 345.90 345.90 0 -10.10(-2.84%)
Feb 18, 2021 346.01 356.00 346.01 356.00 2 +0.00(+0.00%)
Feb 17, 2021 361.00 361.00 344.01 356.00 179 -5.28(-1.46%)
Feb 16, 2021 365.65 370.00 361.20 361.28 48 -8.02(-2.17%)
Feb 12, 2021 372.00 372.00 363.80 369.30 100 +8.30(+2.30%)
Feb 11, 2021 359.00 363.50 359.00 361.00 155 +1.99(+0.55%)
Feb 10, 2021 359.00 359.01 354.50 359.01 313 +0.01(+0.00%)
Feb 09, 2021 342.07 377.24 338.50 359.00 135 +3.00(+0.84%)
Feb 08, 2021 345.00 356.00 342.80 356.00 99 +11.00(+3.19%)
Feb 05, 2021 355.92 358.80 345.00 345.00 200 -5.00(-1.43%)
Feb 04, 2021 350.00 350.00 350.00 350.00 63 -6.50(-1.82%)
Feb 03, 2021 370.00 370.00 356.50 356.50 80 +0.00(+0.00%)
Feb 02, 2021 371.99 371.99 337.00 356.50 205 -15.50(-4.17%)
Feb 01, 2021 346.00 372.00 346.00 372.00 18 +12.00(+3.33%)
Jan 29, 2021 360.00 370.92 355.25 360.00 100 -3.70(-1.02%)
Jan 28, 2021 363.70 363.70 356.50 363.70 37 +1.70(+0.47%)
Jan 27, 2021 365.01 365.01 362.00 362.00 78 -7.20(-1.95%)
Jan 26, 2021 369.20 369.20 369.20 369.20 1 +3.00(+0.82%)
Jan 25, 2021 360.25 366.20 350.50 366.20 280 +2.80(+0.77%)
Jan 22, 2021 368.64 368.72 363.40 363.40 100 -4.60(-1.25%)
Jan 20, 2021 369.50 369.50 368.00 368.00 15 +6.00(+1.66%)
Jan 19, 2021 363.50 363.50 362.00 362.00 3 +2.80(+0.78%)
Jan 15, 2021 360.00 362.00 358.50 359.20 100 -0.72(-0.20%)
Jan 14, 2021 355.00 359.92 353.70 359.92 183 +5.72(+1.61%)
Jan 13, 2021 362.00 362.00 354.20 354.20 24 -3.30(-0.92%)
Jan 12, 2021 358.00 359.92 352.00 357.50 579 -0.50(-0.14%)
Jan 11, 2021 352.00 359.48 350.05 358.00 186 +6.20(+1.76%)
Jan 08, 2021 339.00 351.80 339.00 351.80 100 +13.10(+3.87%)
Jan 07, 2021 345.00 347.50 338.70 338.70 125 -3.81(-1.11%)
Jan 06, 2021 343.00 343.80 342.40 342.51 64 -0.69(-0.20%)
Jan 05, 2021 349.20 349.20 343.20 343.20 9 -9.30(-2.64%)
Jan 04, 2021 352.00 352.50 352.00 352.50 20 -1.60(-0.45%)
Dec 31, 2020 354.10 354.10 354.10 123 -0.16(-0.05%)
Dec 30, 2020 335.50 354.26 335.50 354.26 123 +11.25(+3.28%)
Dec 29, 2020 345.00 345.00 343.01 343.01 136 -1.79(-0.52%)
Dec 28, 2020 345.00 345.00 343.96 344.80 181 +3.80(+1.11%)
Dec 24, 2020 330.00 341.00 330.00 341.00 200 -3.58(-1.04%)
Dec 23, 2020 344.00 344.59 336.00 344.58 1,000 -0.00(-0.00%)
Dec 22, 2020 343.33 344.58 340.51 344.58 39 +2.58(+0.76%)
Dec 21, 2020 350.11 354.40 342.00 342.00 297 -8.00(-2.29%)
Dec 18, 2020 340.50 352.20 340.50 350.00 200 +8.00(+2.34%)
Dec 17, 2020 342.00 343.60 342.00 342.00 330 -0.20(-0.06%)
Dec 16, 2020 345.00 345.00 342.20 342.20 39 +3.70(+1.09%)
Dec 15, 2020 342.50 344.00 338.50 338.50 73 -3.70(-1.08%)
Dec 14, 2020 342.20 342.20 342.20 342.20 2 -6.80(-1.95%)
Dec 11, 2020 347.00 349.00 340.50 349.00 600 +2.00(+0.58%)
Dec 10, 2020 347.51 347.52 347.00 347.00 244 -0.50(-0.14%)
Dec 09, 2020 343.50 351.49 343.50 347.50 268 +1.50(+0.43%)
Dec 08, 2020 340.00 346.00 336.50 346.00 48 +1.00(+0.29%)
Dec 07, 2020 345.00 345.00 345.00 345.00 40 +5.00(+1.47%)
Dec 04, 2020 341.00 342.00 336.00 340.00 100 -2.00(-0.58%)
Dec 03, 2020 337.00 343.00 337.00 342.00 80 -3.49(-1.01%)
Dec 02, 2020 341.00 345.49 333.70 345.49 121 +5.49(+1.61%)
Dec 01, 2020 338.80 340.50 330.00 340.00 86 +1.20(+0.35%)
Nov 30, 2020 335.00 338.80 335.00 338.80 84 +7.20(+2.17%)
Nov 27, 2020 326.25 336.80 322.50 331.60 100 -3.41(-1.02%)
Nov 25, 2020 336.00 336.00 330.00 335.01 100 +3.71(+1.12%)
Nov 24, 2020 334.00 334.00 331.30 331.30 57 -5.10(-1.52%)
Nov 23, 2020 340.50 340.50 336.40 336.40 11 +5.19(+1.57%)
Nov 20, 2020 338.00 338.00 330.50 331.21 400 -10.79(-3.15%)
Nov 19, 2020 339.00 342.20 337.39 342.00 249 +0.50(+0.15%)
Nov 18, 2020 340.00 344.98 340.00 341.50 865 -4.99(-1.44%)
Nov 17, 2020 345.00 346.50 340.00 346.49 22 -2.97(-0.85%)
Nov 16, 2020 340.00 349.46 340.00 349.46 20 +9.46(+2.78%)
Nov 13, 2020 341.50 341.50 340.00 340.00 100 -0.50(-0.15%)
Nov 12, 2020 340.50 351.00 340.50 340.50 58 -3.50(-1.02%)
Nov 11, 2020 341.00 349.00 341.00 344.00 111 +10.00(+2.99%)
Nov 10, 2020 333.50 340.99 333.50 334.00 392 -2.00(-0.60%)
Nov 09, 2020 337.50 348.00 335.50 336.00 427 -14.20(-4.05%)
Nov 06, 2020 351.00 358.98 350.00 350.20 200 +2.19(+0.63%)
Nov 05, 2020 355.00 355.00 344.50 348.01 46 -6.79(-1.91%)
Nov 04, 2020 345.00 354.80 345.00 354.80 18 +19.80(+5.91%)
Nov 03, 2020 325.00 336.05 325.00 335.00 217 +9.99(+3.07%)
Nov 02, 2020 325.00 330.00 325.00 325.01 36 +5.01(+1.57%)
Oct 30, 2020 320.75 324.50 320.00 320.00 200 -2.50(-0.78%)
Oct 29, 2020 322.31 322.50 322.13 322.50 16 -5.00(-1.53%)
Oct 28, 2020 327.50 327.50 327.50 327.50 1 -5.50(-1.65%)
Oct 27, 2020 333.00 333.00 333.00 333.00 33 +4.00(+1.22%)
Oct 23, 2020 329.00 329.00 329.00 0 +4.00(+1.23%)
Oct 22, 2020 333.00 333.00 325.00 325.00 131 -12.50(-3.70%)
Oct 21, 2020 338.50 338.50 331.00 337.50 73 +2.19(+0.65%)
Oct 20, 2020 335.31 335.31 335.31 335.31 1 -7.69(-2.24%)
Oct 19, 2020 339.00 344.00 339.00 343.00 14 -1.00(-0.29%)
Oct 16, 2020 344.00 344.00 337.50 344.00 100 +8.49(+2.53%)
Oct 15, 2020 342.00 342.00 335.51 335.51 18 -14.04(-4.02%)
Oct 14, 2020 345.20 349.55 345.20 349.55 79 -0.49(-0.14%)
Oct 12, 2020 350.04 350.04 350.04 0 +0.04(+0.01%)
Oct 09, 2020 348.00 350.00 348.00 350.00 100 +7.56(+2.21%)
Oct 08, 2020 340.50 342.44 340.50 342.44 71 +2.25(+0.66%)
Oct 07, 2020 345.00 345.00 340.20 340.20 348 -4.80(-1.39%)
Oct 06, 2020 345.00 350.00 340.20 345.00 295 -5.00(-1.43%)
Oct 05, 2020 345.50 350.00 345.50 350.00 12 +0.20(+0.06%)
Oct 02, 2020 346.70 350.00 340.00 349.80 300 +8.70(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.