News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Roche Holding AG (RHHBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.98

+0.43

(+1.03%)

As of 12:22PM EDT. Market open.

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	42.12	42.20	41.98	41.98	41.98	310,851
09 Aug 2022	41.69	41.91	41.53	41.55	41.55	702,000
08 Aug 2022	41.23	41.52	41.13	41.36	41.36	737,600
05 Aug 2022	41.20	41.32	40.89	41.16	41.16	660,200
04 Aug 2022	41.13	41.48	41.08	41.20	41.20	826,000
03 Aug 2022	41.57	41.78	41.37	41.57	41.57	812,200
02 Aug 2022	41.51	41.62	41.24	41.28	41.28	1,040,600
01 Aug 2022	41.00	41.56	41.00	41.30	41.30	517,600
29 July 2022	41.77	41.79	41.22	41.47	41.47	987,600
28 July 2022	42.17	42.67	41.86	42.41	42.41	701,100
27 July 2022	42.59	42.84	42.11	42.64	42.64	887,900
26 July 2022	42.97	43.23	42.89	42.93	42.93	1,200,400
25 July 2022	42.47	42.59	42.32	42.49	42.49	519,500
22 July 2022	42.43	42.59	41.80	42.08	42.08	820,800
21 July 2022	41.53	42.18	41.42	41.96	41.96	1,432,600
20 July 2022	42.51	42.55	42.04	42.18	42.18	1,872,200
19 July 2022	42.81	42.84	42.39	42.77	42.77	4,274,700
18 July 2022	42.48	42.50	41.70	41.80	41.80	1,541,800
15 July 2022	42.05	42.55	41.95	42.46	42.46	1,549,400
14 July 2022	40.92	41.56	40.81	41.43	41.43	1,529,500
13 July 2022	41.20	41.74	41.17	41.57	41.57	3,307,400
12 July 2022	41.77	41.91	41.58	41.63	41.63	845,700
11 July 2022	41.33	41.80	41.28	41.55	41.55	1,796,100
08 July 2022	40.93	41.48	40.91	41.13	41.13	1,503,300
07 July 2022	41.87	41.99	41.70	41.81	41.81	800,700
06 July 2022	41.80	41.94	41.54	41.82	41.82	775,200
05 July 2022	41.28	41.63	41.12	41.57	41.57	1,070,800
01 July 2022	41.50	42.07	41.39	42.01	42.01	562,000
30 June 2022	41.33	41.91	41.21	41.71	41.71	1,303,500
29 June 2022	41.82	42.10	41.72	41.81	41.81	1,411,600
28 June 2022	41.58	41.71	41.24	41.36	41.36	2,822,600
27 June 2022	41.69	42.36	41.56	42.22	42.22	5,103,800
24 June 2022	41.44	41.77	41.34	41.64	41.64	2,231,100
23 June 2022	39.75	40.08	39.72	40.01	40.01	731,500
22 June 2022	39.14	39.85	39.12	39.64	39.64	1,551,800
21 June 2022	39.01	39.20	38.87	38.97	38.97	1,180,500
17 June 2022	39.31	39.50	38.75	38.97	38.97	1,059,300
16 June 2022	38.81	39.27	38.62	39.14	39.14	1,302,100
15 June 2022	38.26	38.81	38.00	38.53	38.53	981,900
14 June 2022	38.79	38.87	37.88	38.21	38.21	1,957,500
13 June 2022	38.85	39.05	38.40	38.60	38.60	1,450,100
10 June 2022	39.61	39.92	39.41	39.58	39.58	1,882,100
09 June 2022	41.08	41.25	40.25	40.25	40.25	1,239,200
08 June 2022	40.80	41.15	40.59	40.61	40.61	777,500
07 June 2022	40.51	41.03	40.51	40.94	40.94	2,501,100
06 June 2022	40.52	42.56	40.51	41.23	41.23	813,000
03 June 2022	41.82	41.93	41.52	41.55	41.55	850,100
02 June 2022	42.21	42.30	41.85	42.25	42.25	1,813,600
01 June 2022	42.51	42.51	41.65	41.76	41.76	1,007,700
31 May 2022	42.71	42.80	42.46	42.54	42.54	3,510,600
27 May 2022	43.15	43.23	42.88	43.06	43.06	1,347,100
26 May 2022	43.48	43.87	43.11	43.33	43.33	1,594,100
25 May 2022	43.36	43.46	42.96	42.99	42.99	2,119,600
24 May 2022	42.90	43.34	42.81	43.23	43.23	4,564,100
23 May 2022	41.56	42.10	41.56	41.86	41.86	9,109,700
20 May 2022	40.93	41.16	40.72	41.11	41.11	8,161,400
19 May 2022	40.47	41.00	40.43	40.74	40.74	7,703,400
18 May 2022	40.55	40.67	40.27	40.34	40.34	4,268,400
17 May 2022	40.85	40.89	40.29	40.37	40.37	1,209,700
16 May 2022	39.93	40.32	39.88	40.12	40.12	4,189,200
13 May 2022	39.43	39.80	39.32	39.75	39.75	3,613,000
12 May 2022	40.45	40.51	39.40	39.54	39.54	7,242,600
11 May 2022	41.16	41.51	40.51	40.56	40.56	4,606,600
10 May 2022	44.42	44.83	44.16	44.62	44.62	1,518,000
09 May 2022	43.68	43.78	43.16	43.60	43.60	2,145,700
06 May 2022	43.87	44.29	43.54	43.94	43.94	1,661,200
05 May 2022	44.41	44.51	43.53	43.75	43.75	1,708,100
04 May 2022	44.81	45.12	44.00	45.01	45.01	1,399,200
03 May 2022	45.51	45.64	45.03	45.13	45.13	1,724,000
02 May 2022	46.10	46.17	45.05	45.50	45.50	1,218,400
29 Apr 2022	46.86	47.16	46.13	46.18	46.18	655,100
28 Apr 2022	46.50	46.79	46.36	46.58	46.58	890,700
27 Apr 2022	47.04	47.31	46.72	47.00	47.00	846,700
26 Apr 2022	46.87	46.88	46.22	46.25	46.25	1,746,000
25 Apr 2022	47.58	48.16	47.33	48.08	48.08	2,215,400
22 Apr 2022	48.52	48.65	47.76	47.88	47.88	6,354,900
21 Apr 2022	48.45	48.50	47.39	47.47	47.47	7,627,000
20 Apr 2022	49.35	49.69	49.13	49.15	49.15	1,900,000
19 Apr 2022	50.01	50.21	49.62	49.67	49.67	1,134,000
18 Apr 2022	51.85	51.85	51.23	51.36	51.36	550,900
14 Apr 2022	52.16	52.20	51.63	51.63	51.63	407,600
13 Apr 2022	52.22	52.42	51.98	52.26	52.26	507,600
12 Apr 2022	52.58	52.72	51.94	52.05	52.05	1,803,200
11 Apr 2022	53.55	53.86	53.20	53.25	53.25	3,107,200
08 Apr 2022	52.84	53.61	52.69	53.44	53.44	5,837,600
07 Apr 2022	52.80	53.43	52.62	53.24	53.24	5,959,500
06 Apr 2022	52.18	52.80	52.08	52.63	52.63	1,421,400
05 Apr 2022	51.72	52.09	51.64	51.75	51.75	670,200
04 Apr 2022	51.19	51.86	51.17	51.61	51.61	4,723,300
01 Apr 2022	49.99	50.58	49.82	50.49	50.49	2,626,600
31 Mar 2022	50.14	50.30	49.39	49.41	49.41	710,500
30 Mar 2022	50.06	50.31	49.98	50.06	50.06	2,400,000
29 Mar 2022	50.28	50.38	49.76	50.15	50.15	882,500
28 Mar 2022	49.92	50.19	49.74	50.11	50.11	1,141,200
25 Mar 2022	50.11	50.59	49.92	50.51	50.51	2,329,200
24 Mar 2022	49.85	50.19	49.70	50.10	50.10	639,100
23 Mar 2022	49.13	49.37	48.89	49.10	49.10	2,842,600
22 Mar 2022	48.88	49.42	48.83	49.08	49.08	1,480,500
21 Mar 2022	48.94	49.34	48.88	48.92	48.92	1,083,600
18 Mar 2022	48.54	49.25	48.46	49.15	49.15	1,677,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.7102+0.0134(+1.93%)

ASX 2006,992.70-37.10(-0.53%)

OIL90.92+0.42(+0.46%)

GOLD1,814.30+2.00(+0.11%)

BTC-AUD33,804.52+1,093.37(+3.34%)

News that makes you smarter and richer... For free.

Roche Holding AG (RHHBY)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.7102
+0.0134(+1.93%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
90.92
+0.42(+0.46%)

GOLD
1,814.30
+2.00(+0.11%)

BTC-AUD
33,804.52
+1,093.37(+3.34%)