Roche Holding AG (SWX:RO)
Switzerland
· Delayed Price · Currency is CHF 328.40
-1.60 (-0.48%)
Apr 28, 2026, 5:30 PM CET
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 329.20 | 329.60 | 323.20 | 328.40 | 328.40 | -0.48% | 24,193 |
| Apr 27, 2026 | 330.60 | 334.20 | 329.20 | 330.00 | 330.00 | -0.54% | 27,854 |
| Apr 24, 2026 | 333.00 | 335.40 | 330.20 | 331.80 | 331.80 | -0.60% | 18,512 |
| Apr 23, 2026 | 324.80 | 335.00 | 323.20 | 333.80 | 333.80 | 3.15% | 20,432 |
| Apr 22, 2026 | 326.00 | 328.00 | 323.00 | 323.60 | 323.60 | -1.28% | 17,735 |
| Apr 21, 2026 | 329.20 | 331.00 | 325.40 | 327.80 | 327.80 | -1.21% | 23,552 |
| Apr 20, 2026 | 329.80 | 331.80 | 327.20 | 331.80 | 331.80 | -0.12% | 33,450 |
| Apr 17, 2026 | 325.80 | 332.20 | 325.20 | 332.20 | 332.20 | 1.96% | 24,113 |
| Apr 16, 2026 | 333.00 | 333.00 | 324.20 | 325.80 | 325.80 | -0.67% | 41,484 |
| Apr 15, 2026 | 331.00 | 334.60 | 328.00 | 328.00 | 328.00 | -0.06% | 36,092 |
| Apr 14, 2026 | 328.00 | 330.20 | 326.60 | 328.20 | 328.20 | 0.24% | 25,179 |
| Apr 13, 2026 | 325.00 | 329.00 | 323.60 | 327.40 | 327.40 | -0.49% | 22,189 |
| Apr 10, 2026 | 329.60 | 333.20 | 328.00 | 329.00 | 329.00 | 0.43% | 25,874 |
| Apr 9, 2026 | 326.60 | 327.60 | 323.40 | 327.60 | 327.60 | 0.80% | 38,053 |
| Apr 8, 2026 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | 1.37% | 24,815 |
| Apr 7, 2026 | 332.40 | 332.40 | 320.60 | 320.60 | 320.60 | -3.43% | 54,142 |
| Apr 2, 2026 | 328.80 | 333.00 | 327.80 | 332.00 | 332.00 | 0.73% | 23,233 |
| Apr 1, 2026 | 332.40 | 334.80 | 329.00 | 329.60 | 329.60 | 0.73% | 32,275 |
| Mar 31, 2026 | 327.60 | 331.00 | 326.20 | 327.20 | 327.20 | 0.99% | 62,451 |
| Mar 30, 2026 | 322.00 | 324.80 | 321.20 | 324.00 | 324.00 | 0.31% | 19,310 |
| Mar 27, 2026 | 322.00 | 325.00 | 320.60 | 323.00 | 323.00 | 0.62% | 30,265 |
| Mar 26, 2026 | 320.20 | 322.80 | 319.20 | 321.00 | 321.00 | -0.43% | 51,505 |
| Mar 25, 2026 | 319.20 | 323.40 | 319.20 | 322.40 | 322.40 | 2.35% | 26,816 |
| Mar 24, 2026 | 311.00 | 316.60 | 311.00 | 315.00 | 315.00 | 1.16% | 69,189 |
| Mar 23, 2026 | 304.00 | 313.80 | 301.20 | 311.40 | 311.40 | 0.58% | 31,649 |
| Mar 20, 2026 | 313.40 | 317.20 | 309.60 | 309.60 | 309.60 | -1.28% | 139,285 |
| Mar 19, 2026 | 320.00 | 322.00 | 313.20 | 313.60 | 313.60 | -2.37% | 34,797 |
| Mar 18, 2026 | 330.00 | 330.40 | 320.80 | 321.20 | 321.20 | -3.37% | 34,131 |
| Mar 17, 2026 | 329.40 | 334.00 | 328.60 | 332.40 | 332.40 | 0.12% | 35,083 |
| Mar 16, 2026 | 328.00 | 332.00 | 325.40 | 332.00 | 332.00 | 0.79% | 24,347 |
| Mar 13, 2026 | 325.00 | 331.60 | 324.40 | 329.40 | 329.40 | 0.67% | 33,011 |
| Mar 12, 2026 | 331.20 | 331.80 | 326.00 | 327.20 | 327.20 | -3.99% | 30,224 |
| Mar 11, 2026 | 343.80 | 343.80 | 336.00 | 340.80 | 330.00 | -1.73% | 37,149 |
| Mar 10, 2026 | 345.40 | 351.80 | 345.40 | 346.80 | 335.81 | 0.76% | 27,211 |
| Mar 9, 2026 | 333.80 | 344.20 | 321.00 | 344.20 | 333.29 | -2.33% | 60,516 |
| Mar 6, 2026 | 357.60 | 357.60 | 350.60 | 352.40 | 341.23 | -2.71% | 41,411 |
| Mar 5, 2026 | 370.60 | 370.60 | 361.40 | 362.20 | 350.72 | -2.74% | 19,761 |
| Mar 4, 2026 | 366.40 | 374.80 | 366.40 | 372.40 | 360.60 | 2.20% | 19,317 |
| Mar 3, 2026 | 370.00 | 370.60 | 363.60 | 364.40 | 352.85 | -2.36% | 29,132 |
| Mar 2, 2026 | 373.80 | 376.20 | 368.20 | 373.20 | 361.37 | -2.15% | 39,141 |
| Feb 27, 2026 | 370.60 | 381.40 | 370.40 | 381.40 | 369.31 | 3.14% | 191,595 |
| Feb 26, 2026 | 371.20 | 376.80 | 368.60 | 369.80 | 358.08 | -1.28% | 28,167 |
| Feb 25, 2026 | 380.60 | 381.60 | 374.60 | 374.60 | 362.73 | -1.99% | 23,245 |
| Feb 24, 2026 | 376.60 | 383.00 | 376.40 | 382.20 | 370.09 | 1.16% | 28,974 |
| Feb 23, 2026 | 374.20 | 377.80 | 373.20 | 377.80 | 365.83 | 0.53% | 21,715 |
| Feb 20, 2026 | 375.60 | 375.80 | 371.00 | 375.80 | 363.89 | 0.27% | 41,786 |
| Feb 19, 2026 | 377.80 | 379.80 | 370.80 | 374.80 | 362.92 | -0.43% | 14,777 |
| Feb 18, 2026 | 377.00 | 379.20 | 374.80 | 376.40 | 364.47 | -0.37% | 33,290 |
| Feb 17, 2026 | 374.40 | 377.80 | 373.40 | 377.80 | 365.83 | 1.50% | 24,936 |
| Feb 16, 2026 | 371.80 | 373.20 | 369.20 | 372.20 | 360.41 | 0.38% | 16,956 |
| Feb 13, 2026 | 374.80 | 375.00 | 369.40 | 370.80 | 359.05 | -0.43% | 35,715 |
| Feb 12, 2026 | 369.00 | 372.40 | 367.40 | 372.40 | 360.60 | 1.20% | 39,910 |
| Feb 11, 2026 | 361.00 | 368.00 | 357.40 | 368.00 | 356.34 | 2.22% | 28,426 |
| Feb 10, 2026 | 364.40 | 364.40 | 358.60 | 360.00 | 348.59 | -0.83% | 23,469 |
| Feb 9, 2026 | 360.40 | 364.40 | 357.00 | 363.00 | 351.50 | -0.49% | 26,326 |
| Feb 6, 2026 | 362.20 | 364.80 | 359.00 | 364.80 | 353.24 | -0.38% | 25,893 |
| Feb 5, 2026 | 360.00 | 366.20 | 360.00 | 366.20 | 354.60 | -0.11% | 17,945 |
| Feb 4, 2026 | 359.20 | 367.60 | 357.00 | 366.60 | 354.98 | 1.78% | 25,462 |
| Feb 3, 2026 | 362.20 | 362.80 | 358.00 | 360.20 | 348.79 | -0.55% | 17,374 |
| Feb 2, 2026 | 356.00 | 362.20 | 352.80 | 362.20 | 350.72 | 1.74% | 20,445 |
| Jan 30, 2026 | 352.40 | 358.20 | 351.00 | 356.00 | 344.72 | 0.96% | 35,829 |
| Jan 29, 2026 | 342.40 | 354.60 | 336.60 | 352.60 | 341.43 | 1.79% | 25,749 |
| Jan 28, 2026 | 354.20 | 354.20 | 343.60 | 346.40 | 335.42 | -3.62% | 25,075 |
| Jan 27, 2026 | 359.00 | 362.80 | 357.00 | 359.40 | 348.01 | 0.79% | 23,117 |
| Jan 26, 2026 | 353.60 | 357.00 | 352.00 | 356.60 | 345.30 | 0.06% | 13,206 |
| Jan 23, 2026 | 357.20 | 357.20 | 353.00 | 356.40 | 345.11 | 0.11% | 18,641 |
| Jan 22, 2026 | 355.00 | 356.40 | 351.20 | 356.00 | 344.72 | 1.02% | 17,292 |
| Jan 21, 2026 | 351.40 | 352.60 | 349.20 | 352.40 | 341.23 | 0.17% | 15,411 |
| Jan 20, 2026 | 351.20 | 351.80 | 347.80 | 351.80 | 340.65 | -0.62% | 18,812 |
| Jan 19, 2026 | 353.00 | 357.60 | 352.40 | 354.00 | 342.78 | -0.67% | 13,507 |
| Jan 16, 2026 | 356.20 | 357.40 | 353.80 | 356.40 | 345.11 | 1.08% | 21,823 |
| Jan 15, 2026 | 353.60 | 354.20 | 348.40 | 352.60 | 341.43 | -0.23% | 34,157 |
| Jan 14, 2026 | 348.20 | 353.60 | 347.00 | 353.40 | 342.20 | 1.55% | 23,677 |
| Jan 13, 2026 | 348.80 | 349.00 | 343.60 | 348.00 | 336.97 | -0.57% | 18,585 |
| Jan 12, 2026 | 347.80 | 350.60 | 345.20 | 350.00 | 338.91 | 0.34% | 22,989 |
| Jan 9, 2026 | 346.00 | 349.60 | 344.60 | 348.80 | 337.75 | 0.75% | 18,806 |
| Jan 8, 2026 | 346.80 | 349.20 | 343.60 | 346.20 | 335.23 | 0.06% | 19,403 |
| Jan 7, 2026 | 339.00 | 346.00 | 338.80 | 346.00 | 335.04 | 2.73% | 29,441 |
| Jan 6, 2026 | 335.00 | 338.40 | 330.20 | 336.80 | 326.13 | 1.08% | 18,314 |
| Jan 5, 2026 | 334.80 | 335.20 | 330.80 | 333.20 | 322.64 | -0.60% | 24,232 |
| Dec 30, 2025 | 338.80 | 338.80 | 335.20 | 335.20 | 324.58 | -1.24% | 18,314 |
| Dec 29, 2025 | 337.00 | 340.00 | 335.80 | 339.40 | 328.65 | 0.65% | 41,128 |
| Dec 23, 2025 | 334.40 | 338.20 | 334.00 | 337.20 | 326.52 | 0.72% | 18,341 |
| Dec 22, 2025 | 331.40 | 334.80 | 329.80 | 334.80 | 324.19 | 0.18% | 21,059 |
| Dec 19, 2025 | 332.00 | 334.80 | 329.60 | 334.20 | 323.61 | 1.27% | 77,487 |
| Dec 18, 2025 | 326.40 | 330.00 | 324.40 | 330.00 | 319.54 | 0.86% | 23,740 |
| Dec 17, 2025 | 328.80 | 328.80 | 324.20 | 327.20 | 316.83 | -0.43% | 20,988 |
| Dec 16, 2025 | 333.00 | 334.80 | 328.20 | 328.60 | 318.19 | -0.96% | 24,693 |
| Dec 15, 2025 | 325.40 | 331.80 | 324.40 | 331.80 | 321.29 | 1.72% | 16,403 |
| Dec 12, 2025 | 326.80 | 327.60 | 322.80 | 326.20 | 315.86 | -0.55% | 15,521 |
| Dec 11, 2025 | 329.00 | 332.60 | 325.00 | 328.00 | 317.61 | -1.09% | 19,725 |
| Dec 10, 2025 | 324.00 | 335.60 | 320.80 | 331.60 | 321.09 | 1.84% | 50,639 |
| Dec 9, 2025 | 327.00 | 329.20 | 325.60 | 325.60 | 315.28 | -0.61% | 25,166 |
| Dec 8, 2025 | 323.60 | 328.20 | 322.40 | 327.60 | 317.22 | 1.87% | 24,131 |
| Dec 5, 2025 | 323.00 | 325.00 | 320.00 | 321.60 | 311.41 | -0.37% | 21,431 |
| Dec 4, 2025 | 322.20 | 325.40 | 322.20 | 322.80 | 312.57 | -0.37% | 22,453 |
| Dec 3, 2025 | 324.40 | 330.60 | 323.20 | 324.00 | 313.73 | 0.12% | 23,209 |
| Dec 2, 2025 | 318.80 | 326.60 | 318.80 | 323.60 | 313.35 | 1.06% | 20,613 |
| Dec 1, 2025 | 317.40 | 321.00 | 316.40 | 320.20 | 310.05 | 0.25% | 26,699 |
| Nov 28, 2025 | 319.40 | 321.40 | 318.20 | 319.40 | 309.28 | -0.31% | 36,557 |