RHHBY - Roche Holding AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201827.7827.7927.5427.6227.621,504,310
May 23, 201827.7827.8427.4127.5427.54911,700
May 22, 201828.2128.3728.1028.1428.141,390,400
May 21, 201828.2028.4728.1428.4428.441,913,900
May 18, 201828.1628.2827.9327.9327.934,455,100
May 17, 201828.0628.0727.8727.9527.953,710,900
May 16, 201828.3828.4228.2828.3228.32581,700
May 15, 201828.1728.2628.0328.2028.20505,300
May 14, 201828.2028.2828.0028.0628.062,724,900
May 11, 201827.7327.7827.5527.7227.721,501,000
May 10, 201827.8727.9427.4827.6327.631,597,500
May 09, 201828.0028.2027.9528.0928.09586,200
May 08, 201828.1128.2027.9828.0728.07897,700
May 07, 201828.2628.4728.2328.3128.311,062,700
May 04, 201827.8728.2727.8728.2328.23460,800
May 03, 201828.3428.3628.0728.2828.282,668,500
May 02, 201828.0428.1027.8727.8827.88912,800
May 01, 201827.6727.8027.5027.6427.64497,000
Apr 30, 201827.7927.9827.7627.8027.80771,600
Apr 27, 201827.6727.7427.5627.6827.681,746,100
Apr 26, 201827.6927.6927.5027.5727.572,320,500
Apr 25, 201827.6327.9127.5127.8327.832,770,900
Apr 24, 201828.1628.1927.8227.9227.923,198,200
Apr 23, 201827.9428.0227.8327.8827.881,113,300
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, 20181.08212 Dividend
Mar 14, 201830.4230.5230.2230.3529.271,918,700
Mar 13, 201830.3530.4030.2130.2729.19950,600
Mar 12, 201830.1430.3030.1130.2829.20820,900
Mar 09, 201830.1530.2130.0630.0729.00828,200
Mar 08, 201830.0830.1929.9730.0328.961,509,900
Mar 07, 201829.8830.1929.8630.1229.053,379,400
Mar 06, 201830.0630.1529.9529.9628.894,278,100
Mar 05, 201829.4829.9229.4629.9128.842,121,100
Mar 02, 201829.2229.2229.0029.2128.176,689,500
Mar 01, 201828.9129.0528.5728.6927.674,421,100
Feb 28, 201829.3029.3128.9128.9127.884,412,300
Feb 27, 201829.7429.8029.5129.5528.504,190,900
Feb 26, 201829.6429.9029.6029.8828.811,191,900
Feb 23, 201829.6129.7929.5129.7528.69810,100
Feb 22, 201829.6629.9529.5929.8528.79812,300
Feb 21, 201829.7529.9829.5929.6228.561,662,700
Feb 20, 201829.7729.9529.7629.7728.711,244,400
Feb 16, 201830.3930.5830.3030.3029.22577,000
Feb 15, 201830.1930.4330.1130.4129.33867,000
Feb 14, 201829.4930.1029.4930.0628.991,146,500
Feb 13, 201829.1029.3429.0929.2628.222,051,200
Feb 12, 201829.0429.3529.0029.2228.181,179,200
Feb 09, 201828.9029.0228.5128.9827.951,771,200
Feb 08, 201829.1829.3628.9229.0027.972,380,400
Feb 07, 201829.1729.4229.0329.0327.992,014,000
Feb 06, 201829.1029.6029.0129.4328.385,098,200
Feb 05, 201829.7029.7529.1729.2028.161,546,900
Feb 02, 201830.0930.2429.9030.0028.931,850,100
Feb 01, 201830.2030.2229.9930.1629.082,893,800
Jan 31, 201830.8831.0230.7631.0029.892,601,200
Jan 30, 201830.9831.0530.8131.0129.906,943,300
Jan 29, 201830.8730.9230.6530.6729.582,231,000
Jan 26, 201830.9030.9530.7730.8929.794,325,200
Jan 25, 201831.0131.1530.7030.7429.642,650,500
Jan 24, 201830.9731.1530.9231.0229.914,168,100
Jan 23, 201830.9731.0030.6530.6629.572,420,700
Jan 22, 201830.7030.8030.6530.7929.692,759,900
Jan 19, 201830.5230.6930.4230.6929.601,883,100
Jan 18, 201830.5830.6130.3830.5129.421,137,400
Jan 17, 201830.4530.5730.2830.4529.362,516,300
Jan 16, 201830.5930.7930.4830.6829.593,779,900
Jan 12, 201831.6131.7931.5631.7830.651,011,700
Jan 11, 201831.3731.5431.3131.3730.251,532,900
Jan 10, 201831.6331.6931.5131.6130.48684,200
Jan 09, 201831.7931.8831.6231.8330.70900,800
Jan 08, 201832.1232.1331.9332.0430.901,135,400
Jan 05, 201832.1732.4232.1532.3831.231,039,700
Jan 04, 201832.2832.3832.2532.3531.201,681,700
Jan 03, 201831.8732.2031.8632.1731.021,433,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...