RHHBY - Roche Holding AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201935.1635.2134.9734.9734.972,232,200
Jun 25, 201935.4835.5735.1735.1935.192,977,200
Jun 24, 201935.3235.6035.2735.3935.39707,300
Jun 21, 201935.4435.6335.3235.6035.60691,500
Jun 20, 201935.8835.9035.6535.7635.761,041,200
Jun 19, 201934.8235.2534.8135.2335.231,175,600
Jun 18, 201934.8534.9534.7234.8434.84644,900
Jun 17, 201934.3934.5234.3734.4434.44369,500
Jun 14, 201934.5834.7234.5134.5534.55357,700
Jun 13, 201934.8534.8734.6334.7234.721,829,900
Jun 12, 201934.4834.8334.4834.6434.641,933,400
Jun 11, 201934.5734.6034.0834.1034.103,386,400
Jun 10, 201934.0134.3533.9634.2234.221,189,400
Jun 07, 201934.0034.2933.9834.2434.241,162,800
Jun 06, 201933.6833.9433.6733.8033.80587,400
Jun 05, 201933.4833.5432.2833.2733.27869,000
Jun 04, 201933.2933.3133.0033.1833.18761,200
Jun 03, 201933.0433.3232.9533.2133.211,337,700
May 31, 201932.8232.9432.6732.8832.88883,400
May 30, 201932.7533.1732.7533.0533.05947,200
May 29, 201932.8433.1532.7033.0633.061,409,700
May 28, 201933.5033.5733.1933.2433.24810,000
May 24, 201934.0134.0833.8534.0034.00625,400
May 23, 201933.4633.7833.4133.7533.751,991,800
May 22, 201932.9833.6232.9733.5133.511,767,000
May 21, 201932.7933.0832.7133.0533.051,950,800
May 20, 201932.8133.1132.7333.1133.111,015,600
May 17, 201932.7432.9932.7032.8432.841,207,800
May 16, 201932.5632.8732.5532.6132.612,301,600
May 15, 201931.8832.1831.8332.0432.04984,700
May 14, 201931.9532.0831.8632.0332.03718,000
May 13, 201931.9332.1031.8131.9931.99763,200
May 10, 201932.1532.1631.8232.0632.06703,100
May 09, 201932.3032.3432.0232.1332.13738,700
May 08, 201932.6832.7532.5832.6032.60818,600
May 07, 201932.8432.8432.4532.4832.48605,600
May 06, 201932.7333.1732.7233.0133.01575,600
May 03, 201933.2133.2733.0433.2333.231,415,600
May 02, 201932.8632.9632.7732.9132.91586,800
May 01, 201933.0633.2532.8333.0533.05730,600
Apr 30, 201932.7833.0732.7433.0633.061,244,100
Apr 29, 201932.5532.6932.5232.6532.65554,700
Apr 26, 201932.5132.7132.4832.6632.66547,400
Apr 25, 201932.2332.5232.1832.4532.451,082,400
Apr 24, 201932.7032.7932.6832.7732.771,412,800
Apr 23, 201932.5932.9432.5532.8932.894,401,400
Apr 22, 201932.7532.9132.4632.4832.48835,300
Apr 18, 201932.7732.8632.4832.6932.691,265,200
Apr 17, 201933.3533.3532.6532.7232.72903,400
Apr 16, 201933.6133.6633.0033.0633.061,261,500
Apr 15, 201933.3733.5433.2933.5433.54745,500
Apr 12, 201932.9533.3132.9233.0933.09728,700
Apr 11, 201934.0734.1033.8033.9233.92629,400
Apr 10, 201934.2334.3934.1634.2234.22325,800
Apr 09, 201934.3034.3534.1834.1834.18431,100
Apr 08, 201934.4534.4834.2334.3234.32423,000
Apr 05, 201934.1634.3234.1334.2234.22722,700
Apr 04, 201934.2134.3134.1534.2834.28543,700
Apr 03, 201934.1534.4334.1534.3834.38717,700
Apr 02, 201934.3734.5734.3334.5634.56723,100
Apr 01, 201934.5634.5734.3634.4634.46700,200
Mar 29, 201934.1334.4134.0234.3934.392,629,200
Mar 28, 201934.2134.3033.9634.1034.101,125,200
Mar 27, 201934.2034.3133.9834.2034.20746,800
Mar 26, 201934.3034.3534.2134.2834.28730,100
Mar 25, 201933.8733.9333.7433.8333.83399,600
Mar 22, 201933.8133.9433.6733.7633.76870,500
Mar 21, 201933.7434.1233.7234.1234.12683,000
Mar 20, 201933.7234.2133.6334.0934.09901,900
Mar 19, 201933.8633.8633.6633.7033.701,529,400
Mar 18, 201933.8133.9033.7233.8633.86367,700
Mar 15, 201933.9534.0333.8233.9333.93548,800
Mar 14, 201933.7534.2733.7534.2134.21920,300
Mar 13, 201933.6533.7633.6133.7433.74480,300
Mar 12, 201933.5333.6033.4633.5533.55506,800
Mar 11, 201933.5033.6333.4633.6133.61488,600
Mar 08, 201933.3833.6533.1033.6233.62563,100
Mar 07, 201933.7333.8133.4533.5033.50880,400
Mar 07, 20191.094 Dividend
Mar 06, 201934.8834.9134.6334.8233.73318,500
Mar 05, 201934.6434.8834.6234.8433.75605,900
Mar 04, 201934.7834.8634.5334.7933.701,840,100
Mar 01, 201934.7734.8334.6434.8033.711,198,500
Feb 28, 201934.6734.9834.6534.6533.561,211,900
Feb 27, 201934.7234.9134.7234.8033.712,156,600
Feb 26, 201934.7834.9134.7334.8133.72998,700
Feb 25, 201934.6534.6734.5034.6033.511,632,600
Feb 22, 201934.5634.7534.5634.7333.64649,100
Feb 21, 201934.8134.8534.5034.5633.47521,900
Feb 20, 201934.5134.7034.5034.6233.53672,000
Feb 19, 201934.2434.4034.2134.3533.27706,200
Feb 15, 201933.8334.0233.7534.0232.95677,900
Feb 14, 201933.5333.8833.5333.7532.69711,900
Feb 13, 201933.5533.7533.5533.5932.53988,200
Feb 12, 201933.7733.9333.6733.8732.81517,500
Feb 11, 201933.6533.7233.5333.6532.591,720,300
Feb 08, 201933.3233.7633.3033.7632.705,907,400
Feb 07, 201933.4133.4333.1433.2132.17777,000
Feb 06, 201933.6333.6433.3633.4632.411,323,700
Feb 05, 201933.3933.6333.3733.4832.43644,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...