Roche Holding AG (TSX:ROG)
Canada
· Delayed Price · Currency is CAD 24.70
-0.08 (-0.32%)
At close: Nov 27, 2025
Roche Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.32% | 200 |
| Nov 21, 2025 | 24.66 | 24.78 | 24.66 | 24.78 | 24.78 | 1.93% | 259 |
| Nov 20, 2025 | 24.43 | 24.43 | 24.31 | 24.31 | 24.31 | -1.14% | 15,253 |
| Nov 19, 2025 | 24.41 | 24.59 | 24.41 | 24.59 | 24.59 | 1.61% | 21,567 |
| Nov 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 7.32% | 119,836 |
| Nov 17, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.49% | 223 |
| Nov 13, 2025 | 22.86 | 22.89 | 22.84 | 22.89 | 22.89 | -0.99% | 930 |
| Nov 12, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 4.71% | 149 |
| Nov 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 4.15% | 100 |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.90% | 100 |
| Nov 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.86% | 252 |
| Nov 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.36% | 700 |
| Oct 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.05% | 3,010 |
| Oct 29, 2025 | 20.61 | 20.62 | 20.56 | 20.56 | 20.56 | -0.82% | 190,634 |
| Oct 28, 2025 | 20.68 | 20.74 | 20.68 | 20.73 | 20.73 | -0.77% | 5,310 |
| Oct 27, 2025 | 20.83 | 20.93 | 20.83 | 20.89 | 20.89 | -2.66% | 2,008 |
| Oct 24, 2025 | 21.40 | 21.46 | 21.40 | 21.46 | 21.46 | 0.61% | 936 |
| Oct 23, 2025 | 21.30 | 21.34 | 21.30 | 21.33 | 21.33 | -3.44% | 2,007 |
| Oct 21, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.23% | 103 |
| Oct 20, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.82% | 400 |
| Oct 17, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.39% | 1,001 |
| Oct 15, 2025 | 22.19 | 22.19 | 22.15 | 22.15 | 22.15 | -2.85% | 207 |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.04% | 463 |
| Oct 10, 2025 | 23.10 | 23.10 | 23.03 | 23.04 | 23.04 | -0.48% | 3,500 |
| Oct 9, 2025 | 23.13 | 23.19 | 23.12 | 23.15 | 23.15 | 0.52% | 3,829 |
| Oct 8, 2025 | 23.12 | 23.12 | 23.01 | 23.03 | 23.03 | 1.01% | 8,475 |
| Oct 7, 2025 | 22.71 | 22.80 | 22.70 | 22.80 | 22.80 | 0.53% | 4,175 |
| Oct 6, 2025 | 22.69 | 22.72 | 22.68 | 22.68 | 22.68 | 0.13% | 14,125 |
| Oct 3, 2025 | 22.61 | 22.65 | 22.49 | 22.65 | 22.65 | 1.25% | 850 |
| Oct 2, 2025 | 22.49 | 22.49 | 22.36 | 22.37 | 22.37 | 0.36% | 759 |
| Oct 1, 2025 | 22.03 | 22.29 | 22.03 | 22.29 | 22.29 | 9.05% | 200,750 |
| Sep 30, 2025 | 20.54 | 20.54 | 20.44 | 20.44 | 20.44 | 1.19% | 350 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.85% | 222 |
| Sep 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.79% | 100 |
| Sep 25, 2025 | 20.39 | 20.40 | 20.19 | 20.19 | 20.19 | -1.70% | 305,396 |
| Sep 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.00% | 194 |
| Sep 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.13% | 240 |
| Sep 22, 2025 | 21.18 | 21.20 | 21.18 | 21.20 | 21.20 | 1.58% | 401 |
| Sep 19, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.97% | 150 |
| Sep 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.53% | 550 |
| Sep 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -3.48% | 110 |
| Sep 5, 2025 | 21.60 | 21.62 | 21.53 | 21.53 | 21.53 | -1.24% | 1,359 |
| Sep 4, 2025 | 21.51 | 21.80 | 21.51 | 21.80 | 21.80 | 5.57% | 1,166 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.39% | 800 |
| Aug 29, 2025 | 20.54 | 20.57 | 20.54 | 20.57 | 20.57 | 0.39% | 3,048 |
| Aug 22, 2025 | 20.69 | 20.77 | 20.49 | 20.49 | 20.49 | 0.79% | 614 |
| Aug 19, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4.04% | 277 |
| Aug 13, 2025 | 19.64 | 19.64 | 19.54 | 19.54 | 19.54 | 0.46% | 633 |
| Aug 12, 2025 | 19.32 | 19.45 | 19.30 | 19.45 | 19.45 | 0.67% | 9,102 |
| Aug 11, 2025 | 19.39 | 19.43 | 19.32 | 19.32 | 19.32 | -1.13% | 19,652 |
| Aug 8, 2025 | 19.34 | 19.54 | 19.34 | 19.54 | 19.54 | -0.41% | 16,540 |
| Aug 7, 2025 | 19.59 | 19.63 | 19.58 | 19.62 | 19.62 | 0.05% | 8,039 |
| Aug 6, 2025 | 19.61 | 19.62 | 19.61 | 19.61 | 19.61 | -4.34% | 4,006 |
| Aug 1, 2025 | 20.20 | 20.50 | 19.53 | 20.50 | 20.50 | 0.15% | 53,055 |
| Jul 30, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% | 400 |
| Jul 29, 2025 | 20.41 | 20.41 | 20.40 | 20.40 | 20.40 | -1.35% | 1,113 |
| Jul 28, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | 0.68% | 295 |
| Jul 23, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 3.48% | 300 |
| Jul 21, 2025 | 20.08 | 20.08 | 19.85 | 19.85 | 19.85 | -1.93% | 1,100 |
| Jul 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% | 500 |
| Jul 16, 2025 | 20.10 | 20.29 | 20.10 | 20.29 | 20.29 | 0.95% | 1,186 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.45% | 700 |
| Jul 9, 2025 | 20.24 | 20.24 | 20.18 | 20.19 | 20.19 | 1.20% | 5,700 |
| Jul 8, 2025 | 20.10 | 20.10 | 19.95 | 19.95 | 19.95 | -3.11% | 24,405 |
| Jul 3, 2025 | 20.21 | 20.59 | 20.21 | 20.59 | 20.59 | 1.83% | 526 |
| Jun 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.22% | 300 |
| Jun 27, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 1.14% | 600 |
| Jun 25, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% | 591 |
| Jun 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.12% | 181 |
| Jun 19, 2025 | 20.10 | 20.94 | 19.85 | 19.85 | 19.85 | -2.98% | 772 |
| Jun 17, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.49% | 200 |
| Jun 16, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.70% | 200 |
| Jun 11, 2025 | 21.15 | 21.16 | 21.13 | 21.13 | 21.13 | -1.31% | 1,272 |
| Jun 10, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.90% | 200 |
| Jun 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.10% | 310 |
| Jun 5, 2025 | 20.95 | 21.05 | 20.95 | 21.03 | 21.03 | 1.11% | 783 |
| Jun 2, 2025 | 20.81 | 20.81 | 20.80 | 20.80 | 20.80 | - | 751 |
| May 30, 2025 | 20.79 | 20.80 | 20.79 | 20.80 | 20.80 | 1.51% | 1,140 |
| May 29, 2025 | 20.46 | 20.50 | 20.37 | 20.49 | 20.49 | - | 1,939 |
| May 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.20% | 750 |
| May 27, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.64% | 1,169 |