Roche Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	230.80	231.70	228.30	228.80	214.90	1,047,030
2024-05-27	230.20	231.30	229.60	229.90	215.93	536,073
2024-05-24	232.00	232.50	230.10	230.40	216.40	1,009,115
2024-05-23	232.50	234.90	232.10	232.10	218.00	1,343,271
2024-05-22	235.50	235.50	231.10	231.90	217.81	1,551,322
2024-05-21	238.50	238.80	234.40	234.40	220.16	1,895,628
2024-05-17	235.10	237.80	234.00	237.10	222.69	1,769,703
2024-05-16	235.00	238.40	233.50	234.80	220.53	2,567,675
2024-05-15	224.60	228.20	224.60	227.50	213.68	1,385,260
2024-05-14	224.50	225.10	221.70	224.60	210.95	1,601,641
2024-05-13	224.60	228.40	223.70	227.80	213.96	1,268,808
2024-05-10	224.10	226.50	224.00	225.10	211.42	1,320,691
2024-05-08	222.30	223.20	221.20	222.30	208.79	1,238,923
2024-05-07	218.10	221.70	218.10	221.30	207.85	1,167,856
2024-05-06	217.80	219.70	216.60	218.50	205.22	988,152
2024-05-03	213.60	218.60	212.90	217.30	204.10	1,731,684
2024-05-02	220.20	222.80	213.60	214.10	201.09	2,132,636
2024-04-30	220.80	221.20	219.10	220.60	207.20	1,454,831
2024-04-29	221.60	223.20	220.60	221.20	207.76	994,900
2024-04-26	220.20	221.40	219.20	221.00	207.57	1,087,703
2024-04-25	222.10	222.90	218.30	218.80	205.51	1,598,654
2024-04-24	226.60	226.70	220.60	222.20	208.70	2,211,530
2024-04-23	225.60	230.50	225.60	229.70	215.74	2,208,142
2024-04-22	222.90	227.20	222.90	225.80	212.08	1,837,156
2024-04-19	219.30	222.10	218.50	222.10	208.61	1,363,531
2024-04-18	219.40	221.80	219.10	220.00	206.63	1,082,997
2024-04-17	220.00	222.20	218.70	220.10	206.73	1,102,421
2024-04-16	224.10	224.90	220.30	221.50	208.04	1,195,512
2024-04-15	226.80	227.20	223.80	225.10	211.42	761,091
2024-04-12	224.60	226.90	224.50	225.00	211.33	1,292,148
2024-04-11	223.10	228.90	223.10	226.10	212.36	1,355,646
2024-04-10	222.80	224.50	222.30	224.40	210.77	1,052,844
2024-04-09	221.00	223.80	221.00	221.80	208.32	1,519,720
2024-04-08	218.10	220.00	217.00	219.80	206.45	1,494,784
2024-04-05	223.10	223.70	219.20	219.50	206.16	1,621,778
2024-04-04	226.40	227.40	224.10	224.90	211.24	1,351,378
2024-04-03	227.90	228.00	225.60	226.40	212.64	1,307,642
2024-04-02	230.20	231.50	227.10	227.10	213.30	1,681,585
2024-03-28	226.10	230.05	226.10	229.70	215.74	1,443,902
2024-03-27	227.55	228.65	226.10	226.75	212.97	1,151,158
2024-03-26	225.50	227.70	225.50	227.20	213.40	960,787
2024-03-25	225.60	226.55	224.90	225.50	211.80	757,880
2024-03-22	224.55	227.85	224.00	225.30	211.61	1,186,859
2024-03-21	229.00	230.30	224.05	225.05	211.38	2,338,691
2024-03-20	230.00	232.00	229.00	230.95	216.92	956,554
2024-03-19	229.00	231.55	227.00	229.05	215.13	1,233,781
2024-03-18	230.80	231.00	228.10	229.60	215.65	928,192
2024-03-15	233.00	233.70	230.40	230.80	216.78	5,852,354
2024-03-14	233.50	234.85	230.65	232.40	218.28	1,964,137
2024-03-13	244.75	244.75	240.65	241.00	217.34	1,862,536
2024-03-12	242.70	245.55	241.30	244.75	220.72	2,094,425
2024-03-11	239.90	242.10	239.45	242.00	218.24	1,489,129
2024-03-08	236.70	238.50	236.30	238.20	214.82	1,411,938
2024-03-07	236.45	238.50	235.80	237.90	214.54	1,429,593
2024-03-06	234.40	236.55	234.30	235.90	212.74	926,204
2024-03-05	233.50	237.20	232.95	234.70	211.66	1,632,562
2024-03-04	233.05	235.00	232.00	233.55	210.62	1,088,417
2024-03-01	232.10	235.40	231.65	233.20	210.31	1,097,874
2024-02-29	232.45	233.50	230.75	231.95	209.18	1,577,953
2024-02-28	232.55	234.35	230.80	231.00	208.32	1,138,645

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	9.8000 CHF
2025-03-27	9.7000 CHF
2024-03-14	9.6000 CHF
2023-03-16	9.5000 CHF
2022-03-17	9.3000 CHF
2021-03-18	9.1000 CHF
2020-03-19	9.0000 CHF
2019-03-07	8.7000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.