Roche Holding AG (RHHVF)
OTCMKTS
· Delayed Price · Currency is USD
421.00
-18.07 (-4.12%)
Mar 9, 2026, 11:45 AM EST
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 448.56 | 455.49 | 427.74 | 439.07 | 439.07 | -2.22% | 33,510 |
| Mar 5, 2026 | 471.77 | 471.77 | 433.37 | 449.03 | 449.03 | -3.27% | 87,761 |
| Mar 4, 2026 | 456.47 | 471.00 | 455.77 | 464.19 | 464.19 | 2.64% | 38,327 |
| Mar 3, 2026 | 456.00 | 467.49 | 445.25 | 452.25 | 452.25 | -3.90% | 769 |
| Mar 2, 2026 | 476.50 | 478.36 | 460.00 | 470.60 | 470.60 | -1.96% | 375,254 |
| Feb 27, 2026 | 480.00 | 485.00 | 465.98 | 480.00 | 480.00 | - | 500 |
| Feb 26, 2026 | 473.00 | 480.00 | 462.62 | 480.00 | 480.00 | 1.47% | 25,282 |
| Feb 25, 2026 | 470.91 | 485.37 | 470.91 | 473.06 | 473.06 | -1.97% | 1,212 |
| Feb 24, 2026 | 486.09 | 488.88 | 477.78 | 482.56 | 482.56 | 0.53% | 25,146 |
| Feb 23, 2026 | 475.00 | 482.00 | 468.99 | 480.00 | 480.00 | - | 729 |
| Feb 20, 2026 | 463.59 | 481.90 | 458.88 | 480.00 | 480.00 | 0.54% | 1,006 |
| Feb 19, 2026 | 488.88 | 488.88 | 465.99 | 477.44 | 477.44 | -0.30% | 20,086 |
| Feb 18, 2026 | 470.76 | 486.00 | 470.76 | 478.88 | 478.88 | -1.69% | 52,709 |
| Feb 17, 2026 | 490.33 | 490.33 | 469.42 | 487.10 | 487.10 | 1.76% | 12,870 |
| Feb 13, 2026 | 459.96 | 480.22 | 457.58 | 478.66 | 478.66 | 2.65% | 26,004 |
| Feb 12, 2026 | 460.00 | 470.00 | 460.00 | 466.28 | 466.28 | -0.09% | 21,954 |
| Feb 11, 2026 | 473.23 | 473.23 | 453.46 | 466.69 | 466.69 | 0.36% | 61,765 |
| Feb 10, 2026 | 464.07 | 468.00 | 452.85 | 465.01 | 465.01 | 2.32% | 109,593 |
| Feb 9, 2026 | 463.02 | 464.90 | 454.48 | 454.48 | 454.48 | -1.27% | 159 |
| Feb 6, 2026 | 447.22 | 465.00 | 447.22 | 460.30 | 460.30 | 0.72% | 37,689 |
| Feb 5, 2026 | 470.58 | 471.58 | 457.00 | 457.00 | 457.00 | -0.33% | 38,358 |
| Feb 4, 2026 | 456.65 | 478.81 | 455.10 | 458.53 | 458.53 | 1.40% | 14,268 |
| Feb 3, 2026 | 452.65 | 458.00 | 446.78 | 452.20 | 452.20 | -0.53% | 297 |
| Feb 2, 2026 | 457.00 | 459.99 | 445.83 | 454.62 | 454.62 | 2.59% | 1,084 |
| Jan 30, 2026 | 451.47 | 470.00 | 442.65 | 443.14 | 443.14 | -5.44% | 584 |
| Jan 29, 2026 | 450.03 | 468.61 | 439.95 | 468.61 | 468.61 | 10.52% | 121,704 |
| Jan 28, 2026 | 446.31 | 450.00 | 424.00 | 424.00 | 424.00 | -6.00% | 23,126 |
| Jan 27, 2026 | 468.01 | 468.01 | 449.89 | 451.04 | 451.04 | 1.09% | 30,943 |
| Jan 26, 2026 | 445.00 | 464.31 | 443.00 | 446.17 | 446.17 | 0.72% | 38,675 |
| Jan 23, 2026 | 440.61 | 443.00 | 432.23 | 443.00 | 443.00 | 1.70% | 208 |
| Jan 22, 2026 | 434.00 | 440.83 | 428.13 | 435.60 | 435.60 | -0.70% | 35,386 |
| Jan 21, 2026 | 430.85 | 439.55 | 424.80 | 438.68 | 438.68 | -0.25% | 576 |
| Jan 20, 2026 | 425.52 | 439.77 | 425.52 | 439.77 | 439.77 | 0.14% | 2,214 |
| Jan 16, 2026 | 430.00 | 439.16 | 430.00 | 439.16 | 439.16 | -0.52% | 347 |
| Jan 15, 2026 | 425.82 | 442.36 | 425.82 | 441.45 | 441.45 | 4.45% | 682 |
| Jan 14, 2026 | 421.58 | 432.00 | 421.58 | 422.65 | 422.65 | -0.79% | 213 |
| Jan 13, 2026 | 429.16 | 432.00 | 422.40 | 426.00 | 426.00 | -0.19% | 6,274 |
| Jan 12, 2026 | 427.55 | 430.31 | 420.39 | 426.81 | 426.81 | 1.26% | 9,741 |
| Jan 9, 2026 | 421.88 | 427.50 | 421.50 | 421.51 | 421.51 | 0.36% | 13,488 |
| Jan 8, 2026 | 423.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.30% | 13,007 |
| Jan 7, 2026 | 416.99 | 426.00 | 410.58 | 421.28 | 421.28 | 1.03% | 11,406 |
| Jan 6, 2026 | 412.50 | 418.10 | 408.13 | 416.99 | 416.99 | 1.10% | 25,628 |
| Jan 5, 2026 | 401.76 | 412.84 | 401.76 | 412.45 | 412.45 | 2.14% | 141 |
| Jan 2, 2026 | 400.63 | 418.41 | 400.63 | 403.82 | 403.82 | -2.20% | 1,655 |
| Dec 31, 2025 | 416.09 | 416.09 | 410.29 | 412.92 | 412.92 | 2.68% | 762 |
| Dec 30, 2025 | 420.00 | 420.00 | 402.14 | 402.14 | 402.14 | -1.84% | 321 |
| Dec 29, 2025 | 409.25 | 417.42 | 406.56 | 409.70 | 409.70 | 1.47% | 446 |
| Dec 26, 2025 | 415.00 | 422.74 | 403.76 | 403.76 | 403.76 | -2.78% | 50 |
| Dec 24, 2025 | 407.99 | 422.62 | 407.99 | 415.31 | 415.31 | -0.94% | 777 |
| Dec 23, 2025 | 412.00 | 424.40 | 412.00 | 419.27 | 419.27 | 2.66% | 8,854 |
| Dec 22, 2025 | 420.33 | 420.33 | 402.69 | 408.39 | 408.39 | -1.86% | 200 |
| Dec 19, 2025 | 405.77 | 420.28 | 400.40 | 416.11 | 416.11 | 3.94% | 481 |
| Dec 18, 2025 | 402.90 | 405.27 | 393.01 | 400.34 | 400.34 | 1.98% | 832 |
| Dec 17, 2025 | 407.29 | 407.29 | 389.24 | 392.55 | 392.55 | -1.66% | 2,207 |
| Dec 16, 2025 | 402.08 | 410.86 | 399.16 | 399.16 | 399.16 | -0.75% | 255 |
| Dec 15, 2025 | 410.84 | 410.84 | 396.68 | 402.17 | 402.17 | -0.63% | 10,802 |
| Dec 12, 2025 | 391.07 | 408.37 | 391.07 | 404.73 | 404.73 | 1.96% | 323 |
| Dec 11, 2025 | 405.66 | 409.47 | 395.33 | 396.96 | 396.96 | -1.82% | 216 |
| Dec 10, 2025 | 398.58 | 405.00 | 396.62 | 404.32 | 404.32 | 3.29% | 5,201 |
| Dec 9, 2025 | 400.00 | 400.00 | 389.15 | 391.44 | 391.44 | -0.69% | 1,309 |
| Dec 8, 2025 | 386.05 | 397.41 | 386.05 | 394.17 | 394.17 | 2.79% | 444 |
| Dec 5, 2025 | 390.00 | 394.33 | 383.46 | 383.46 | 383.46 | -2.97% | 158 |
| Dec 4, 2025 | 388.48 | 397.12 | 384.06 | 395.19 | 395.19 | 0.50% | 1,295 |
| Dec 3, 2025 | 392.00 | 393.47 | 387.76 | 393.23 | 393.23 | 1.94% | 402 |
| Dec 2, 2025 | 382.85 | 390.89 | 382.85 | 385.76 | 385.76 | -0.90% | 405 |
| Dec 1, 2025 | 378.50 | 389.30 | 378.36 | 389.27 | 389.27 | 1.64% | 135 |
| Nov 28, 2025 | 378.74 | 383.60 | 378.74 | 383.00 | 383.00 | -1.02% | 86,501 |
| Nov 26, 2025 | 381.50 | 389.99 | 381.35 | 386.97 | 386.97 | -0.90% | 95,490 |
| Nov 25, 2025 | 389.74 | 390.49 | 380.71 | 390.49 | 390.48 | 2.22% | 1,068 |
| Nov 24, 2025 | 390.45 | 390.45 | 380.90 | 382.00 | 382.00 | -2.55% | 159,978 |
| Nov 21, 2025 | 382.94 | 392.00 | 381.39 | 392.00 | 392.00 | 2.37% | 1,626 |
| Nov 20, 2025 | 385.00 | 389.25 | 374.19 | 382.94 | 382.93 | -0.02% | 6,547 |
| Nov 19, 2025 | 382.94 | 392.50 | 381.73 | 383.00 | 383.00 | -2.76% | 2,247 |
| Nov 18, 2025 | 382.22 | 393.87 | 379.34 | 393.87 | 393.87 | 8.84% | 29,952 |
| Nov 17, 2025 | 359.05 | 361.90 | 356.79 | 361.88 | 361.88 | 0.50% | 655 |
| Nov 14, 2025 | 357.86 | 364.18 | 357.86 | 360.06 | 360.06 | -1.13% | 1,610 |
| Nov 13, 2025 | 362.45 | 367.58 | 358.63 | 364.16 | 364.16 | 0.60% | 396 |
| Nov 12, 2025 | 363.70 | 366.16 | 361.43 | 362.00 | 362.00 | 1.08% | 139 |
| Nov 11, 2025 | 353.51 | 364.15 | 353.51 | 358.12 | 358.12 | 2.24% | 776 |
| Nov 10, 2025 | 348.80 | 350.27 | 343.75 | 350.27 | 350.27 | 4.34% | 13,832 |
| Nov 7, 2025 | 328.87 | 335.69 | 328.87 | 335.69 | 335.69 | 2.88% | 10,688 |
| Nov 6, 2025 | 324.78 | 329.32 | 324.78 | 326.30 | 326.30 | 1.15% | 87 |
| Nov 5, 2025 | 322.66 | 327.43 | 322.59 | 322.60 | 322.60 | -0.91% | 490 |
| Nov 4, 2025 | 323.66 | 327.24 | 323.56 | 325.57 | 325.57 | 1.93% | 383 |
| Nov 3, 2025 | 323.56 | 325.52 | 318.81 | 319.41 | 319.41 | -1.52% | 516 |
| Oct 31, 2025 | 321.80 | 325.29 | 321.80 | 324.32 | 324.32 | -0.49% | 1,493 |
| Oct 30, 2025 | 323.37 | 327.39 | 323.37 | 325.93 | 325.93 | 0.50% | 842 |
| Oct 29, 2025 | 327.27 | 330.44 | 324.32 | 324.32 | 324.32 | -1.08% | 6,926 |
| Oct 28, 2025 | 334.87 | 334.87 | 327.57 | 327.87 | 327.87 | -1.07% | 2,897 |
| Oct 27, 2025 | 334.47 | 341.01 | 328.49 | 331.41 | 331.41 | -1.90% | 432 |
| Oct 24, 2025 | 339.67 | 343.91 | 337.84 | 337.84 | 337.84 | -0.54% | 117,827 |
| Oct 23, 2025 | 341.80 | 345.09 | 334.26 | 339.67 | 339.67 | -4.29% | 47,859 |
| Oct 22, 2025 | 353.53 | 355.79 | 348.38 | 354.89 | 354.89 | -0.09% | 182 |
| Oct 21, 2025 | 355.39 | 356.82 | 350.08 | 355.19 | 355.19 | -0.48% | 56,492 |
| Oct 20, 2025 | 354.65 | 356.90 | 348.90 | 356.90 | 356.90 | -1.11% | 636 |
| Oct 17, 2025 | 350.93 | 360.92 | 350.93 | 360.92 | 360.92 | -0.31% | 283 |
| Oct 16, 2025 | 358.90 | 362.12 | 353.76 | 362.03 | 362.03 | 3.06% | 302 |
| Oct 15, 2025 | 351.30 | 357.49 | 348.76 | 351.28 | 351.28 | -1.52% | 460 |
| Oct 14, 2025 | 360.00 | 363.22 | 354.42 | 356.70 | 356.70 | -0.32% | 3,703 |
| Oct 13, 2025 | 356.22 | 361.89 | 356.22 | 357.83 | 357.83 | 0.23% | 1,211 |