Roche Holding AG (RHHBF)
OTCMKTS
· Delayed Price · Currency is USD
420.00
+15.31 (3.78%)
At close: Dec 5, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 406.00 | 420.00 | 406.00 | 420.00 | 420.00 | 3.78% | 16 |
| Dec 3, 2025 | 404.69 | 404.69 | 404.69 | 404.69 | 404.69 | -4.30% | 1 |
| Dec 2, 2025 | 382.89 | 422.89 | 382.89 | 422.89 | 422.89 | 11.72% | 10 |
| Dec 1, 2025 | 378.44 | 378.51 | 378.44 | 378.51 | 378.51 | -4.17% | 103 |
| Nov 28, 2025 | 400.00 | 400.00 | 390.50 | 395.00 | 395.00 | -3.66% | 81 |
| Nov 26, 2025 | 382.34 | 412.21 | 382.34 | 410.00 | 410.00 | -1.91% | 13 |
| Nov 25, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.61% | 4 |
| Nov 24, 2025 | 413.46 | 415.48 | 400.00 | 415.48 | 415.48 | 0.49% | 62 |
| Nov 21, 2025 | 413.46 | 413.46 | 413.46 | 413.46 | 413.46 | 4.39% | 18 |
| Nov 20, 2025 | 387.00 | 417.11 | 377.75 | 396.06 | 396.06 | -1.60% | 74 |
| Nov 18, 2025 | 390.00 | 402.50 | 390.00 | 402.50 | 402.50 | 6.48% | 53 |
| Nov 17, 2025 | 394.52 | 394.52 | 375.00 | 378.00 | 378.00 | - | 295 |
| Nov 14, 2025 | 385.20 | 386.00 | 378.00 | 378.00 | 378.00 | -3.08% | 59 |
| Nov 13, 2025 | 385.00 | 390.00 | 367.19 | 390.00 | 390.00 | 3.81% | 36 |
| Nov 11, 2025 | 372.56 | 384.85 | 372.56 | 375.67 | 375.67 | 5.53% | 46 |
| Nov 10, 2025 | 358.00 | 358.00 | 351.11 | 356.00 | 356.00 | 4.71% | 306 |
| Nov 7, 2025 | 343.56 | 351.11 | 337.00 | 340.00 | 340.00 | -0.08% | 151 |
| Nov 6, 2025 | 340.28 | 340.28 | 340.28 | 340.28 | 340.28 | 1.30% | 2 |
| Nov 3, 2025 | 338.21 | 338.21 | 320.75 | 335.90 | 335.90 | 6.20% | 231 |
| Oct 31, 2025 | 343.56 | 343.56 | 301.27 | 316.30 | 316.30 | -9.63% | 2,007 |
| Oct 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.85% | 24 |
| Oct 27, 2025 | 367.56 | 367.56 | 351.20 | 353.00 | 353.00 | -3.02% | 30 |
| Oct 23, 2025 | 365.00 | 365.00 | 360.00 | 364.00 | 364.00 | -1.30% | 455 |
| Oct 22, 2025 | 366.00 | 368.78 | 366.00 | 368.78 | 368.78 | 0.68% | 15 |
| Oct 20, 2025 | 372.56 | 372.56 | 366.28 | 366.28 | 366.28 | -1.55% | 7 |
| Oct 17, 2025 | 368.12 | 381.00 | 365.45 | 372.05 | 372.05 | -2.90% | 64 |
| Oct 16, 2025 | 390.00 | 390.00 | 370.38 | 383.16 | 383.16 | 3.00% | 102 |
| Oct 15, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.62% | 12 |
| Oct 14, 2025 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.26% | 102 |
| Oct 13, 2025 | 395.28 | 395.28 | 372.50 | 381.00 | 381.00 | -1.80% | 196 |
| Oct 10, 2025 | 389.99 | 389.99 | 385.00 | 388.00 | 388.00 | 1.31% | 207 |
| Oct 9, 2025 | 385.00 | 390.00 | 382.00 | 383.00 | 383.00 | 0.79% | 256 |
| Oct 8, 2025 | 382.80 | 388.41 | 379.27 | 380.00 | 380.00 | -1.55% | 771 |
| Oct 7, 2025 | 376.00 | 386.00 | 376.00 | 386.00 | 386.00 | -0.26% | 275 |
| Oct 6, 2025 | 382.00 | 387.00 | 375.00 | 387.00 | 387.00 | 1.31% | 115 |
| Oct 3, 2025 | 383.83 | 390.40 | 382.00 | 382.00 | 382.00 | 1.26% | 142 |
| Oct 2, 2025 | 376.50 | 381.50 | 374.75 | 377.25 | 377.25 | 0.33% | 421 |
| Oct 1, 2025 | 370.00 | 376.56 | 370.00 | 376.00 | 376.00 | 6.52% | 449 |
| Sep 30, 2025 | 341.00 | 353.39 | 341.00 | 353.00 | 353.00 | 2.64% | 792 |
| Sep 29, 2025 | 340.00 | 352.87 | 335.00 | 343.94 | 343.94 | 2.51% | 1,328 |
| Sep 26, 2025 | 348.37 | 350.80 | 333.00 | 335.50 | 335.50 | 1.51% | 1,719 |
| Sep 25, 2025 | 346.00 | 346.00 | 330.50 | 330.50 | 330.50 | -4.23% | 31 |
| Sep 24, 2025 | 347.00 | 347.00 | 344.67 | 345.10 | 345.10 | -0.61% | 273 |
| Sep 23, 2025 | 358.00 | 358.00 | 347.20 | 347.20 | 347.20 | -3.27% | 157 |
| Sep 22, 2025 | 358.76 | 358.93 | 348.97 | 358.93 | 358.93 | 5.30% | 9 |
| Sep 19, 2025 | 340.86 | 340.86 | 340.86 | 340.86 | 340.86 | -1.41% | 90 |
| Sep 18, 2025 | 347.16 | 347.16 | 345.72 | 345.72 | 345.72 | -0.47% | 107 |
| Sep 16, 2025 | 347.36 | 347.36 | 347.36 | 347.36 | 347.36 | 3.59% | 21 |
| Sep 15, 2025 | 348.07 | 348.07 | 335.30 | 335.30 | 335.30 | -5.04% | 2 |
| Sep 11, 2025 | 368.13 | 368.88 | 336.83 | 353.10 | 353.10 | 2.04% | 104 |
| Sep 10, 2025 | 340.00 | 346.04 | 340.00 | 346.04 | 346.04 | -6.19% | 151 |
| Sep 8, 2025 | 368.88 | 368.88 | 368.88 | 368.88 | 368.88 | 1.59% | 104 |
| Sep 4, 2025 | 360.00 | 363.10 | 350.00 | 363.10 | 363.10 | 4.01% | 318 |
| Sep 3, 2025 | 350.00 | 350.00 | 349.10 | 349.10 | 349.10 | 5.50% | 393 |
| Aug 29, 2025 | 330.91 | 330.91 | 330.91 | 330.91 | 330.91 | 1.19% | 120 |
| Aug 28, 2025 | 327.03 | 327.03 | 327.03 | 327.03 | 327.03 | -3.04% | 220 |
| Aug 27, 2025 | 337.28 | 337.28 | 337.28 | 337.28 | 337.28 | 2.21% | 30 |
| Aug 25, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -2.35% | 7 |
| Aug 20, 2025 | 339.10 | 339.10 | 337.95 | 337.95 | 337.95 | -0.34% | 5 |
| Aug 19, 2025 | 323.34 | 339.10 | 323.34 | 339.10 | 339.10 | 5.48% | 110 |
| Aug 18, 2025 | 321.48 | 321.48 | 321.48 | 321.48 | 321.48 | 2.12% | 12 |
| Aug 15, 2025 | 314.81 | 314.81 | 314.81 | 314.81 | 314.81 | 0.99% | 1 |
| Aug 13, 2025 | 311.71 | 311.71 | 311.71 | 311.71 | 311.71 | -3.56% | 66 |
| Aug 12, 2025 | 332.63 | 332.63 | 322.17 | 323.22 | 323.22 | -2.88% | 19 |
| Aug 11, 2025 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 4.16% | 1 |
| Aug 8, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - | 7 |
| Aug 7, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - | 5 |
| Aug 6, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -3.88% | 2 |
| Aug 5, 2025 | 332.39 | 332.39 | 332.39 | 332.39 | 332.39 | -0.18% | 74 |
| Aug 1, 2025 | 377.00 | 377.00 | 296.10 | 333.00 | 333.00 | -4.26% | 110 |
| Jul 31, 2025 | 321.78 | 347.80 | 321.78 | 347.80 | 347.80 | 2.68% | 26 |
| Jul 30, 2025 | 343.51 | 343.51 | 338.74 | 338.74 | 338.74 | -3.22% | 119 |
| Jul 29, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.35% | 25 |
| Jul 28, 2025 | 344.15 | 358.44 | 343.51 | 358.44 | 358.44 | 3.92% | 124 |
| Jul 25, 2025 | 344.92 | 344.92 | 344.92 | 344.92 | 344.92 | -5.37% | 125 |
| Jul 24, 2025 | 358.50 | 364.50 | 358.50 | 364.50 | 364.50 | 5.04% | 6 |
| Jul 23, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2.82% | 50 |
| Jul 22, 2025 | 337.00 | 337.49 | 333.00 | 337.49 | 337.49 | 0.21% | 96 |
| Jul 21, 2025 | 340.00 | 340.00 | 336.78 | 336.78 | 336.78 | -0.24% | 3 |
| Jul 17, 2025 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | -2.56% | 3 |
| Jul 11, 2025 | 346.45 | 346.45 | 346.45 | 346.45 | 346.45 | 2.56% | 4 |
| Jul 10, 2025 | 345.00 | 345.00 | 337.80 | 337.80 | 337.80 | -2.55% | 110 |
| Jul 9, 2025 | 333.00 | 346.65 | 333.00 | 346.65 | 346.65 | 4.10% | 44 |
| Jul 8, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.11% | 10 |
| Jun 30, 2025 | 333.36 | 333.36 | 333.36 | 333.36 | 333.36 | -1.95% | 15 |
| Jun 27, 2025 | 365.18 | 365.18 | 340.00 | 340.00 | 340.00 | -2.38% | 158 |
| Jun 26, 2025 | 348.27 | 348.27 | 348.27 | 348.27 | 348.27 | 2.43% | 5 |
| Jun 25, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 6 |
| Jun 24, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.99% | 1 |
| Jun 23, 2025 | 340.15 | 340.15 | 333.36 | 333.36 | 333.36 | -2.07% | 600 |
| Jun 18, 2025 | 354.38 | 354.38 | 340.41 | 340.41 | 340.41 | -0.68% | 2 |
| Jun 17, 2025 | 328.34 | 342.74 | 328.34 | 342.74 | 342.74 | 0.67% | 45 |
| Jun 16, 2025 | 347.26 | 347.26 | 340.47 | 340.47 | 340.47 | 0.88% | 32 |
| Jun 13, 2025 | 355.00 | 355.00 | 336.32 | 337.50 | 337.50 | -4.12% | 306 |
| Jun 11, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | 32 |
| Jun 9, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1.73% | 1 |
| Jun 6, 2025 | 346.01 | 346.01 | 346.01 | 346.01 | 346.01 | 3.76% | 61 |
| Jun 5, 2025 | 333.47 | 333.47 | 333.47 | 333.47 | 333.47 | 0.48% | 8 |