RHHBY - Roche Holding AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201828.1628.1927.9227.9527.95135,775
Apr 23, 201827.9428.0227.8327.8827.881,075,800
Apr 20, 201827.8227.8427.6827.7427.741,640,600
Apr 19, 201827.9328.0327.7927.8727.87568,100
Apr 18, 201828.0928.1128.0028.0228.022,057,600
Apr 17, 201828.1028.1827.9028.1028.101,185,600
Apr 16, 201828.3628.3828.0728.2028.202,903,900
Apr 13, 201828.2028.2428.1328.2028.204,016,800
Apr 12, 201828.2728.3928.2428.3828.384,499,200
Apr 11, 201828.4428.6328.3628.4428.444,159,800
Apr 10, 201828.3928.5428.3728.4228.421,698,700
Apr 09, 201828.3528.5628.2428.3528.35867,000
Apr 06, 201828.3128.4327.9728.0528.05899,700
Apr 05, 201828.0628.4028.0228.3228.32778,600
Apr 04, 201827.7128.1327.6528.1228.121,264,000
Apr 03, 201828.2928.3028.0028.0828.081,184,100
Apr 02, 201828.6528.6628.1728.3028.30823,200
Mar 29, 201828.6028.7628.5428.6328.631,558,300
Mar 28, 201828.4228.9828.3528.8028.801,351,100
Mar 27, 201828.6028.7728.3028.4628.461,441,900
Mar 26, 201828.8328.8928.3528.5928.591,487,600
Mar 23, 201828.6828.7128.2428.2628.26860,900
Mar 22, 201828.6028.6528.3128.3428.344,270,900
Mar 21, 201828.7928.8327.7028.7428.741,637,500
Mar 20, 201828.6828.7928.6228.6828.682,051,900
Mar 19, 201828.9829.0128.7528.8428.843,334,900
Mar 16, 201828.8428.8828.7028.8428.843,099,600
Mar 15, 201829.1229.2229.0029.1029.102,708,800
Mar 15, 20181.11284 Dividend
Mar 14, 201830.4230.5230.2230.3529.241,918,700
Mar 13, 201830.3530.4030.2130.2729.16950,600
Mar 12, 201830.1430.3030.1130.2829.17820,900
Mar 09, 201830.1530.2130.0630.0728.97828,200
Mar 08, 201830.0830.1929.9730.0328.931,509,900
Mar 07, 201829.8830.1929.8630.1229.023,379,400
Mar 06, 201830.0630.1529.9529.9628.864,278,100
Mar 05, 201829.4829.9229.4629.9128.812,121,100
Mar 02, 201829.2229.2229.0029.2128.146,689,500
Mar 01, 201828.9129.0528.5728.6927.644,421,100
Feb 28, 201829.3029.3128.9128.9127.854,412,300
Feb 27, 201829.7429.8029.5129.5528.474,190,900
Feb 26, 201829.6429.9029.6029.8828.781,191,900
Feb 23, 201829.6129.7929.5129.7528.66810,100
Feb 22, 201829.6629.9529.5929.8528.76812,300
Feb 21, 201829.7529.9829.5929.6228.531,662,700
Feb 20, 201829.7729.9529.7629.7728.681,244,400
Feb 16, 201830.3930.5830.3030.3029.19577,000
Feb 15, 201830.1930.4330.1130.4129.29867,000
Feb 14, 201829.4930.1029.4930.0628.961,146,500
Feb 13, 201829.1029.3429.0929.2628.192,051,200
Feb 12, 201829.0429.3529.0029.2228.151,179,200
Feb 09, 201828.9029.0228.5128.9827.921,771,200
Feb 08, 201829.1829.3628.9229.0027.942,380,400
Feb 07, 201829.1729.4229.0329.0327.972,014,000
Feb 06, 201829.1029.6029.0129.4328.355,098,200
Feb 05, 201829.7029.7529.1729.2028.131,546,900
Feb 02, 201830.0930.2429.9030.0028.901,850,100
Feb 01, 201830.2030.2229.9930.1629.052,893,800
Jan 31, 201830.8831.0230.7631.0029.862,601,200
Jan 30, 201830.9831.0530.8131.0129.876,943,300
Jan 29, 201830.8730.9230.6530.6729.552,231,000
Jan 26, 201830.9030.9530.7730.8929.764,325,200
Jan 25, 201831.0131.1530.7030.7429.612,650,500
Jan 24, 201830.9731.1530.9231.0229.884,168,100
Jan 23, 201830.9731.0030.6530.6629.542,420,700
Jan 22, 201830.7030.8030.6530.7929.662,759,900
Jan 19, 201830.5230.6930.4230.6929.561,883,100
Jan 18, 201830.5830.6130.3830.5129.391,137,400
Jan 17, 201830.4530.5730.2830.4529.332,516,300
Jan 16, 201830.5930.7930.4830.6829.563,779,900
Jan 12, 201831.6131.7931.5631.7830.611,011,700
Jan 11, 201831.3731.5431.3131.3730.221,532,900
Jan 10, 201831.6331.6931.5131.6130.45684,200
Jan 09, 201831.7931.8831.6231.8330.66900,800
Jan 08, 201832.1232.1331.9332.0430.871,135,400
Jan 05, 201832.1732.4232.1532.3831.191,039,700
Jan 04, 201832.2832.3832.2532.3531.161,681,700
Jan 03, 201831.8732.2031.8632.1730.991,433,900
Jan 02, 201831.7031.7831.6631.7630.60698,200
Dec 29, 201731.5031.6831.4531.5830.42727,200
Dec 28, 201731.5731.6031.4731.5530.39888,400
Dec 27, 201731.2031.3431.1831.2830.131,414,100
Dec 26, 201731.1531.2431.0631.0629.92474,100
Dec 22, 201730.9931.1430.9431.1329.99808,000
Dec 21, 201731.2031.3031.0531.0629.921,112,900
Dec 20, 201730.9231.0330.8130.8129.681,197,600
Dec 19, 201731.0831.2030.9230.9729.831,220,500
Dec 18, 201731.1431.3531.1031.2430.091,472,900
Dec 15, 201730.7930.9230.6330.9029.771,418,500
Dec 14, 201730.6030.6530.4530.6329.511,506,600
Dec 13, 201730.5230.5530.4230.5029.382,644,800
Dec 12, 201730.2530.4330.2230.3429.231,302,900
Dec 11, 201730.4230.4330.2430.2629.152,059,600
Dec 08, 201730.1930.2530.1030.2229.113,510,800
Dec 07, 201730.4830.8230.4430.5029.382,053,500
Dec 06, 201731.0731.5031.0531.3330.184,330,000
Dec 05, 201731.3031.3830.8930.9429.812,591,800
Dec 04, 201731.6131.6731.2831.3030.152,913,000
Dec 01, 201731.5431.9631.5131.9130.741,319,300
Nov 30, 201731.5431.7231.5331.5830.421,310,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...