Roche Holding AG (RHHBY)
OTCMKTS
· Delayed Price · Currency is USD
51.04
-0.18 (-0.35%)
At close: Apr 28, 2026
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.22 | 51.27 | 50.07 | 51.04 | 51.04 | -0.35% | 2,454,306 |
| Apr 27, 2026 | 51.04 | 51.42 | 51.04 | 51.22 | 51.22 | -0.81% | 2,990,396 |
| Apr 24, 2026 | 51.16 | 51.75 | 50.87 | 51.64 | 51.64 | -0.42% | 1,384,804 |
| Apr 23, 2026 | 51.23 | 51.96 | 51.02 | 51.86 | 51.86 | 1.29% | 5,147,287 |
| Apr 22, 2026 | 50.17 | 52.00 | 49.76 | 51.20 | 51.20 | 2.54% | 2,339,580 |
| Apr 21, 2026 | 50.96 | 51.00 | 49.90 | 49.93 | 49.93 | -2.73% | 923,191 |
| Apr 20, 2026 | 51.10 | 51.67 | 50.70 | 51.33 | 51.33 | 0.12% | 1,249,256 |
| Apr 17, 2026 | 50.93 | 51.55 | 50.63 | 51.27 | 51.27 | 2.68% | 788,872 |
| Apr 16, 2026 | 50.48 | 50.54 | 49.80 | 49.93 | 49.93 | -2.08% | 1,052,550 |
| Apr 15, 2026 | 51.24 | 51.26 | 50.68 | 50.99 | 50.99 | -0.08% | 2,318,968 |
| Apr 14, 2026 | 50.81 | 51.25 | 50.75 | 51.03 | 51.03 | 0.67% | 4,066,100 |
| Apr 13, 2026 | 49.83 | 50.87 | 49.74 | 50.69 | 50.69 | 1.30% | 3,593,662 |
| Apr 10, 2026 | 50.49 | 50.60 | 49.88 | 50.04 | 50.04 | -0.54% | 1,017,830 |
| Apr 9, 2026 | 49.33 | 50.68 | 49.24 | 50.31 | 50.31 | 0.46% | 1,517,332 |
| Apr 8, 2026 | 50.12 | 50.18 | 49.62 | 50.08 | 50.08 | 1.48% | 1,788,006 |
| Apr 7, 2026 | 48.97 | 49.61 | 48.39 | 49.35 | 49.35 | -1.26% | 1,629,986 |
| Apr 6, 2026 | 49.51 | 50.98 | 49.36 | 49.98 | 49.98 | 0.26% | 939,898 |
| Apr 2, 2026 | 49.71 | 50.01 | 49.41 | 49.85 | 49.85 | -1.09% | 3,996,634 |
| Apr 1, 2026 | 50.10 | 50.56 | 49.80 | 50.40 | 50.40 | 1.39% | 1,762,462 |
| Mar 31, 2026 | 49.49 | 49.82 | 48.82 | 49.71 | 49.71 | 1.78% | 1,122,086 |
| Mar 30, 2026 | 49.02 | 49.16 | 48.66 | 48.84 | 48.84 | 1.10% | 1,292,894 |
| Mar 27, 2026 | 49.05 | 49.35 | 48.16 | 48.31 | 48.31 | -0.84% | 2,125,891 |
| Mar 26, 2026 | 48.91 | 49.44 | 48.64 | 48.72 | 48.72 | -0.47% | 891,522 |
| Mar 25, 2026 | 48.94 | 49.35 | 48.82 | 48.95 | 48.95 | 1.92% | 787,323 |
| Mar 24, 2026 | 47.65 | 48.41 | 47.53 | 48.03 | 48.03 | -0.17% | 2,106,960 |
| Mar 23, 2026 | 48.05 | 49.03 | 47.91 | 48.11 | 48.11 | 1.53% | 3,300,803 |
| Mar 20, 2026 | 48.85 | 48.88 | 47.05 | 47.39 | 47.39 | -2.12% | 4,466,690 |
| Mar 19, 2026 | 48.37 | 49.11 | 48.21 | 48.41 | 48.41 | -1.65% | 2,960,282 |
| Mar 18, 2026 | 50.17 | 50.31 | 49.16 | 49.22 | 49.22 | -3.45% | 3,231,092 |
| Mar 17, 2026 | 51.85 | 52.00 | 50.77 | 50.98 | 50.98 | -1.07% | 3,684,334 |
| Mar 16, 2026 | 50.69 | 51.56 | 50.69 | 51.53 | 51.53 | 2.81% | 2,588,507 |
| Mar 13, 2026 | 51.31 | 51.48 | 50.02 | 50.12 | 50.12 | -3.49% | 3,541,744 |
| Mar 12, 2026 | 52.52 | 52.80 | 51.77 | 51.93 | 50.93 | -2.75% | 2,512,632 |
| Mar 11, 2026 | 52.87 | 53.68 | 52.41 | 53.40 | 52.37 | -0.07% | 1,244,021 |
| Mar 10, 2026 | 54.18 | 54.49 | 53.02 | 53.44 | 52.41 | -2.21% | 3,804,310 |
| Mar 9, 2026 | 52.32 | 54.65 | 52.28 | 54.65 | 53.60 | -1.34% | 2,438,265 |
| Mar 6, 2026 | 54.40 | 55.39 | 54.32 | 55.39 | 54.32 | 2.21% | 2,417,915 |
| Mar 5, 2026 | 56.57 | 56.98 | 53.55 | 54.19 | 53.15 | -6.34% | 3,520,764 |
| Mar 4, 2026 | 58.03 | 58.03 | 57.33 | 57.86 | 56.74 | 0.19% | 2,680,465 |
| Mar 3, 2026 | 56.63 | 58.01 | 56.00 | 57.75 | 56.64 | -0.21% | 1,485,065 |
| Mar 2, 2026 | 58.17 | 58.43 | 57.66 | 57.87 | 56.75 | -2.82% | 3,693,388 |
| Feb 27, 2026 | 59.81 | 60.29 | 59.30 | 59.55 | 58.40 | 0.88% | 997,993 |
| Feb 26, 2026 | 59.40 | 59.42 | 58.49 | 59.03 | 57.89 | -0.76% | 5,290,778 |
| Feb 25, 2026 | 59.84 | 60.06 | 59.48 | 59.48 | 58.33 | -1.82% | 1,996,144 |
| Feb 24, 2026 | 60.41 | 60.85 | 60.10 | 60.58 | 59.41 | 1.02% | 1,914,350 |
| Feb 23, 2026 | 59.15 | 60.07 | 59.12 | 59.97 | 58.81 | 1.04% | 4,168,873 |
| Feb 20, 2026 | 58.94 | 59.45 | 58.76 | 59.35 | 58.21 | 0.29% | 2,082,130 |
| Feb 19, 2026 | 59.28 | 59.44 | 58.58 | 59.18 | 58.04 | -0.85% | 1,964,472 |
| Feb 18, 2026 | 59.89 | 60.07 | 59.52 | 59.69 | 58.54 | -0.68% | 1,774,306 |
| Feb 17, 2026 | 59.37 | 60.22 | 59.31 | 60.10 | 58.94 | 2.72% | 1,283,862 |
| Feb 13, 2026 | 58.46 | 58.81 | 58.36 | 58.51 | 57.38 | -0.17% | 2,035,626 |
| Feb 12, 2026 | 58.24 | 58.87 | 58.05 | 58.61 | 57.48 | 1.42% | 1,289,888 |
| Feb 11, 2026 | 57.32 | 57.99 | 56.94 | 57.79 | 56.68 | 1.69% | 2,580,694 |
| Feb 10, 2026 | 57.58 | 57.63 | 56.73 | 56.83 | 55.73 | -0.49% | 3,403,796 |
| Feb 9, 2026 | 57.86 | 57.89 | 57.00 | 57.11 | 56.01 | -1.02% | 3,509,261 |
| Feb 6, 2026 | 56.90 | 57.98 | 56.74 | 57.70 | 56.59 | 1.01% | 6,159,862 |
| Feb 5, 2026 | 57.45 | 57.84 | 57.11 | 57.12 | 56.02 | -0.24% | 3,613,318 |
| Feb 4, 2026 | 58.01 | 58.40 | 57.12 | 57.26 | 56.16 | 1.20% | 4,233,900 |
| Feb 3, 2026 | 56.66 | 56.98 | 56.39 | 56.58 | 55.49 | -0.95% | 1,026,522 |
| Feb 2, 2026 | 56.43 | 57.22 | 56.36 | 57.12 | 56.02 | 0.65% | 2,366,518 |
| Jan 30, 2026 | 57.08 | 57.12 | 56.51 | 56.75 | 55.66 | -0.47% | 3,669,145 |
| Jan 29, 2026 | 56.65 | 57.29 | 55.65 | 57.02 | 55.92 | 4.84% | 5,170,693 |
| Jan 28, 2026 | 54.78 | 55.16 | 53.02 | 54.39 | 53.34 | -4.06% | 2,726,874 |
| Jan 27, 2026 | 56.53 | 57.29 | 56.53 | 56.69 | 55.60 | 1.02% | 3,058,570 |
| Jan 26, 2026 | 55.94 | 56.63 | 55.94 | 56.12 | 55.04 | 1.61% | 1,517,695 |
| Jan 23, 2026 | 54.78 | 55.45 | 54.58 | 55.23 | 54.17 | 0.80% | 1,816,403 |
| Jan 22, 2026 | 54.54 | 55.13 | 54.50 | 54.79 | 53.73 | 0.94% | 1,266,571 |
| Jan 21, 2026 | 54.11 | 54.50 | 54.00 | 54.28 | 53.23 | -0.28% | 3,297,057 |
| Jan 20, 2026 | 54.26 | 54.76 | 53.96 | 54.43 | 53.38 | 0.33% | 2,402,662 |
| Jan 16, 2026 | 54.26 | 54.53 | 53.96 | 54.25 | 53.20 | 0.24% | 1,814,492 |
| Jan 15, 2026 | 54.16 | 54.52 | 53.36 | 54.12 | 53.08 | 0.30% | 3,010,645 |
| Jan 14, 2026 | 53.80 | 54.07 | 53.62 | 53.96 | 52.92 | 1.16% | 1,415,580 |
| Jan 13, 2026 | 53.21 | 53.37 | 52.79 | 53.34 | 52.31 | 0.26% | 2,467,778 |
| Jan 12, 2026 | 53.67 | 53.90 | 52.97 | 53.20 | 52.17 | -0.37% | 3,080,095 |
| Jan 9, 2026 | 53.01 | 53.54 | 52.98 | 53.40 | 52.37 | 1.19% | 7,216,715 |
| Jan 8, 2026 | 52.92 | 53.27 | 52.65 | 52.77 | 51.75 | -0.58% | 6,984,073 |
| Jan 7, 2026 | 52.35 | 53.25 | 52.32 | 53.08 | 52.06 | 2.85% | 3,917,589 |
| Jan 6, 2026 | 51.66 | 52.44 | 51.61 | 51.61 | 50.62 | 0.47% | 2,041,905 |
| Jan 5, 2026 | 51.29 | 51.42 | 50.90 | 51.37 | 50.38 | -0.16% | 1,363,722 |
| Jan 2, 2026 | 51.99 | 52.07 | 51.19 | 51.45 | 50.46 | -0.23% | 1,849,984 |
| Dec 31, 2025 | 51.65 | 52.04 | 51.40 | 51.57 | 50.58 | -0.19% | 456,203 |
| Dec 30, 2025 | 51.93 | 52.02 | 51.64 | 51.67 | 50.67 | -0.25% | 1,246,266 |
| Dec 29, 2025 | 52.04 | 52.23 | 51.78 | 51.80 | 50.80 | -1.33% | 2,163,447 |
| Dec 26, 2025 | 52.54 | 52.94 | 52.21 | 52.50 | 51.49 | -0.06% | 412,191 |
| Dec 24, 2025 | 53.00 | 53.00 | 52.42 | 52.53 | 51.52 | -0.10% | 655,037 |
| Dec 23, 2025 | 52.27 | 52.59 | 52.17 | 52.59 | 51.57 | 2.33% | 2,854,048 |
| Dec 22, 2025 | 50.86 | 51.67 | 50.80 | 51.39 | 50.40 | 0.37% | 3,604,983 |
| Dec 19, 2025 | 50.86 | 51.49 | 50.84 | 51.20 | 50.21 | 1.85% | 1,649,205 |
| Dec 18, 2025 | 49.98 | 50.46 | 49.89 | 50.27 | 49.30 | 1.35% | 4,197,258 |
| Dec 17, 2025 | 49.86 | 50.45 | 49.51 | 49.60 | 48.64 | -1.25% | 3,290,732 |
| Dec 16, 2025 | 50.81 | 50.87 | 50.15 | 50.23 | 49.26 | -1.93% | 3,707,161 |
| Dec 15, 2025 | 50.25 | 51.24 | 50.25 | 51.22 | 50.23 | 2.36% | 4,104,742 |
| Dec 12, 2025 | 49.67 | 50.10 | 49.60 | 50.04 | 49.08 | 0.04% | 2,517,677 |
| Dec 11, 2025 | 50.02 | 50.30 | 49.43 | 50.02 | 49.06 | -0.81% | 3,816,632 |
| Dec 10, 2025 | 49.76 | 50.67 | 49.55 | 50.43 | 49.46 | 3.55% | 5,375,804 |
| Dec 9, 2025 | 49.18 | 49.35 | 48.62 | 48.70 | 47.76 | -0.41% | 3,373,516 |
| Dec 8, 2025 | 49.14 | 49.34 | 48.79 | 48.90 | 47.96 | 0.78% | 2,013,262 |
| Dec 5, 2025 | 48.74 | 48.82 | 48.14 | 48.52 | 47.58 | 0.66% | 1,951,572 |
| Dec 4, 2025 | 49.02 | 49.03 | 48.13 | 48.20 | 47.27 | -1.47% | 1,522,668 |
| Dec 3, 2025 | 48.87 | 49.16 | 48.78 | 48.92 | 47.98 | 0.45% | 1,403,761 |