Roche Holding AG (RHHVF)
OTCMKTS
· Delayed Price · Currency is USD
304.43
-3.98 (-1.29%)
May 12, 2025, 3:55 PM EDT
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 308.47 | 320.20 | 303.94 | 320.20 | 320.20 | 3.82% | 1,362 |
| May 9, 2025 | 311.19 | 313.94 | 308.00 | 308.41 | 308.41 | -1.79% | 608 |
| May 8, 2025 | 319.00 | 319.00 | 310.30 | 314.02 | 314.02 | -1.80% | 313 |
| May 7, 2025 | 322.02 | 325.73 | 319.28 | 319.78 | 319.78 | -2.34% | 35,261 |
| May 6, 2025 | 328.43 | 330.29 | 326.36 | 327.44 | 327.44 | -1.73% | 126,445 |
| May 5, 2025 | 329.22 | 334.50 | 328.39 | 333.22 | 333.22 | 1.28% | 246 |
| May 2, 2025 | 330.00 | 330.87 | 328.11 | 329.00 | 329.00 | 2.33% | 38,443 |
| May 1, 2025 | 330.89 | 330.89 | 312.68 | 321.52 | 321.52 | -1.10% | 147 |
| Apr 30, 2025 | 325.78 | 328.30 | 321.60 | 325.08 | 325.08 | -0.41% | 423 |
| Apr 29, 2025 | 325.00 | 329.70 | 319.63 | 326.42 | 326.42 | 1.33% | 604 |
| Apr 28, 2025 | 315.83 | 323.63 | 315.15 | 322.12 | 322.12 | 1.27% | 1,698 |
| Apr 25, 2025 | 312.55 | 318.07 | 312.55 | 318.07 | 318.07 | -0.19% | 65 |
| Apr 24, 2025 | 315.00 | 320.00 | 313.38 | 318.68 | 318.68 | 1.78% | 50,097 |
| Apr 23, 2025 | 312.38 | 320.00 | 307.68 | 313.10 | 313.10 | 1.91% | 2,136 |
| Apr 22, 2025 | 311.82 | 315.77 | 306.89 | 307.23 | 307.23 | 0.11% | 252 |
| Apr 21, 2025 | 327.22 | 327.22 | 306.60 | 306.88 | 306.88 | -2.15% | 1,432 |
| Apr 17, 2025 | 311.47 | 314.29 | 311.47 | 313.62 | 313.62 | 2.02% | 105 |
| Apr 16, 2025 | 307.00 | 315.71 | 307.00 | 307.42 | 307.42 | 0.15% | 756 |
| Apr 15, 2025 | 305.16 | 314.36 | 305.16 | 306.95 | 306.95 | 1.16% | 1,347 |
| Apr 14, 2025 | 300.27 | 307.00 | 300.27 | 303.42 | 303.42 | -0.27% | 1,857 |
| Apr 11, 2025 | 301.31 | 305.00 | 294.93 | 304.24 | 304.24 | 2.94% | 20,981 |
| Apr 10, 2025 | 294.47 | 296.83 | 289.87 | 295.55 | 295.55 | 1.58% | 353 |
| Apr 9, 2025 | 277.88 | 297.30 | 277.00 | 290.96 | 290.96 | 1.38% | 2,650 |
| Apr 8, 2025 | 293.94 | 298.25 | 287.00 | 287.00 | 287.00 | 0.02% | 1,655 |
| Apr 7, 2025 | 283.43 | 294.00 | 282.00 | 286.95 | 286.95 | -4.98% | 2,041 |
| Apr 4, 2025 | 313.05 | 313.05 | 299.37 | 302.00 | 302.00 | -6.83% | 1,452 |
| Apr 3, 2025 | 325.00 | 328.37 | 320.92 | 324.14 | 324.14 | -1.30% | 2,035 |
| Apr 2, 2025 | 325.71 | 328.40 | 306.25 | 328.40 | 328.40 | -0.18% | 17,211 |
| Apr 1, 2025 | 328.63 | 334.14 | 328.63 | 329.00 | 329.00 | 0.65% | 686 |
| Mar 31, 2025 | 334.47 | 334.47 | 324.90 | 326.87 | 326.87 | -3.76% | 7,666 |
| Mar 28, 2025 | 336.35 | 339.65 | 331.90 | 339.65 | 339.65 | 2.48% | 527 |
| Mar 27, 2025 | 335.00 | 344.00 | 329.01 | 331.43 | 321.04 | -2.52% | 235 |
| Mar 26, 2025 | 342.11 | 346.67 | 336.43 | 340.00 | 329.34 | -1.46% | 956 |
| Mar 25, 2025 | 348.00 | 350.84 | 343.31 | 345.04 | 334.22 | 0.31% | 22,299 |
| Mar 24, 2025 | 347.64 | 348.07 | 341.56 | 343.98 | 333.20 | -1.90% | 6,560 |
| Mar 21, 2025 | 346.38 | 352.13 | 346.38 | 350.66 | 339.67 | 1.11% | 3,917 |
| Mar 20, 2025 | 346.44 | 348.20 | 343.89 | 346.81 | 335.94 | -0.48% | 2,401 |
| Mar 19, 2025 | 346.19 | 350.15 | 345.36 | 348.48 | 337.56 | -0.65% | 1,943 |
| Mar 18, 2025 | 351.00 | 353.94 | 350.00 | 350.77 | 339.77 | -0.21% | 1,035 |
| Mar 17, 2025 | 354.06 | 354.19 | 350.54 | 351.50 | 340.48 | 2.18% | 1,312 |
| Mar 14, 2025 | 341.56 | 348.38 | 340.53 | 344.01 | 333.23 | 0.65% | 1,461 |
| Mar 13, 2025 | 345.07 | 345.75 | 338.80 | 341.79 | 331.07 | -1.50% | 1,537 |
| Mar 12, 2025 | 351.40 | 351.40 | 345.51 | 347.00 | 336.12 | 2.41% | 4,447 |
| Mar 11, 2025 | 339.48 | 341.76 | 333.83 | 338.85 | 328.23 | -2.07% | 1,445 |
| Mar 10, 2025 | 347.64 | 350.68 | 345.82 | 346.00 | 335.15 | -0.14% | 761 |
| Mar 7, 2025 | 346.50 | 350.00 | 346.17 | 346.47 | 335.61 | 1.31% | 30,413 |
| Mar 6, 2025 | 335.52 | 345.00 | 335.52 | 342.00 | 331.28 | 0.18% | 290 |
| Mar 5, 2025 | 339.00 | 345.26 | 338.08 | 341.37 | 330.67 | -1.62% | 1,007 |
| Mar 4, 2025 | 340.00 | 347.10 | 337.30 | 346.99 | 336.11 | 2.72% | 834 |
| Mar 3, 2025 | 337.26 | 338.52 | 332.88 | 337.79 | 327.20 | 2.56% | 575 |