Roche Holding AG (RHHVF)
OTCMKTS
· Delayed Price · Currency is USD
393.42
-19.58 (-4.74%)
Apr 27, 2026, 11:37 AM EST
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 398.42 | 412.63 | 385.73 | 392.53 | 392.53 | -0.23% | 1,000 |
| Apr 27, 2026 | 412.70 | 412.70 | 390.00 | 393.42 | 393.42 | -4.74% | 409 |
| Apr 24, 2026 | 394.17 | 413.70 | 394.17 | 413.00 | 413.00 | -0.39% | 459 |
| Apr 23, 2026 | 396.28 | 415.38 | 392.77 | 414.62 | 414.62 | 2.12% | 82,967 |
| Apr 22, 2026 | 400.00 | 410.06 | 385.79 | 406.00 | 406.00 | 1.50% | 684 |
| Apr 21, 2026 | 411.52 | 411.52 | 391.68 | 400.00 | 400.00 | -3.05% | 11,037 |
| Apr 20, 2026 | 405.00 | 412.81 | 391.61 | 412.58 | 412.58 | 1.87% | 599 |
| Apr 17, 2026 | 413.60 | 414.06 | 389.94 | 405.00 | 405.00 | -2.05% | 778 |
| Apr 16, 2026 | 405.00 | 413.48 | 380.41 | 413.48 | 413.48 | -0.84% | 12,159 |
| Apr 15, 2026 | 402.00 | 420.00 | 392.25 | 417.00 | 417.00 | 7.72% | 1,607 |
| Apr 14, 2026 | 404.83 | 413.46 | 387.10 | 387.10 | 387.10 | -4.07% | 1,793 |
| Apr 13, 2026 | 405.00 | 407.15 | 387.06 | 403.51 | 403.51 | 0.62% | 56,816 |
| Apr 10, 2026 | 388.74 | 405.00 | 384.82 | 401.04 | 401.04 | 5.03% | 1,538 |
| Apr 9, 2026 | 382.08 | 404.00 | 377.81 | 381.84 | 381.84 | -4.54% | 998 |
| Apr 8, 2026 | 395.00 | 403.90 | 383.47 | 400.00 | 400.00 | 3.27% | 803 |
| Apr 7, 2026 | 396.64 | 399.20 | 367.20 | 387.32 | 387.32 | -3.87% | 8,775 |
| Apr 6, 2026 | 395.37 | 404.00 | 385.00 | 402.90 | 402.90 | -0.27% | 250 |
| Apr 2, 2026 | 376.00 | 404.00 | 360.85 | 404.00 | 404.00 | 0.29% | 4,636 |
| Apr 1, 2026 | 400.00 | 410.20 | 398.00 | 402.85 | 402.85 | 8.74% | 543 |
| Mar 31, 2026 | 394.00 | 399.90 | 363.10 | 370.48 | 370.48 | -2.88% | 528 |
| Mar 30, 2026 | 398.25 | 398.25 | 357.30 | 381.48 | 381.48 | -2.19% | 401 |
| Mar 27, 2026 | 371.25 | 398.25 | 370.80 | 390.00 | 390.00 | -1.01% | 772 |
| Mar 26, 2026 | 398.24 | 398.25 | 374.87 | 393.97 | 393.97 | -0.05% | 1,730 |
| Mar 25, 2026 | 392.10 | 403.86 | 375.07 | 394.17 | 394.17 | -0.49% | 929 |
| Mar 24, 2026 | 363.09 | 403.65 | 363.09 | 396.11 | 396.11 | 2.28% | 2,698 |
| Mar 23, 2026 | 365.65 | 398.37 | 365.65 | 387.28 | 387.28 | -1.96% | 294 |
| Mar 20, 2026 | 371.83 | 403.29 | 371.83 | 395.01 | 395.01 | 6.45% | 17,247 |
| Mar 19, 2026 | 405.83 | 407.85 | 371.06 | 371.06 | 371.06 | -3.68% | 742 |
| Mar 18, 2026 | 410.00 | 418.59 | 385.23 | 385.23 | 385.23 | -10.99% | 59,598 |
| Mar 17, 2026 | 402.08 | 434.09 | 402.08 | 432.80 | 432.80 | 7.42% | 112,600 |
| Mar 16, 2026 | 409.64 | 422.39 | 400.00 | 402.89 | 402.89 | -3.81% | 3,010 |
| Mar 13, 2026 | 423.51 | 424.48 | 400.00 | 418.84 | 418.84 | -2.60% | 38,048 |
| Mar 12, 2026 | 428.14 | 434.53 | 402.11 | 430.00 | 430.00 | 0.77% | 422 |
| Mar 11, 2026 | 391.95 | 456.62 | 391.71 | 426.72 | 426.72 | -2.62% | 2,420 |
| Mar 10, 2026 | 426.97 | 447.45 | 425.09 | 438.21 | 438.21 | 0.05% | 37,966 |
| Mar 9, 2026 | 424.00 | 437.99 | 414.86 | 437.99 | 437.99 | -0.25% | 457 |
| 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 |