Roche Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 347.00 | 352.20 | 345.30 | 350.70 | 340.29 | 1,622,019 |
| 2026-01-29 | 336.30 | 349.00 | 331.20 | 347.00 | 336.70 | 1,858,665 |
| 2026-01-28 | 342.30 | 344.00 | 335.80 | 338.30 | 328.25 | 1,489,237 |
| 2026-01-27 | 352.00 | 355.10 | 348.10 | 350.00 | 339.61 | 1,275,324 |
| 2026-01-26 | 346.30 | 350.50 | 344.60 | 350.50 | 340.09 | 752,147 |
| 2026-01-23 | 348.90 | 349.50 | 344.90 | 348.10 | 337.76 | 820,770 |
| 2026-01-22 | 344.80 | 348.70 | 344.50 | 347.90 | 337.57 | 876,097 |
| 2026-01-21 | 344.10 | 346.00 | 342.00 | 344.70 | 334.46 | 1,034,623 |
| 2026-01-20 | 344.70 | 346.00 | 341.10 | 346.00 | 335.72 | 698,881 |
| 2026-01-19 | 346.60 | 349.60 | 345.50 | 346.80 | 336.50 | 932,204 |
| 2026-01-16 | 348.00 | 349.70 | 345.80 | 348.90 | 338.54 | 1,541,691 |
| 2026-01-15 | 344.00 | 348.30 | 342.90 | 345.70 | 335.43 | 1,041,926 |
| 2026-01-14 | 340.10 | 346.00 | 339.00 | 344.10 | 333.88 | 1,303,682 |
| 2026-01-13 | 341.70 | 342.50 | 337.40 | 340.90 | 330.78 | 744,210 |
| 2026-01-12 | 338.70 | 342.90 | 337.40 | 342.50 | 332.33 | 1,160,189 |
| 2026-01-09 | 340.00 | 342.10 | 338.00 | 340.80 | 330.68 | 1,138,402 |
| 2026-01-08 | 339.60 | 342.30 | 336.20 | 339.40 | 329.32 | 1,563,016 |
| 2026-01-07 | 331.70 | 338.20 | 330.70 | 338.20 | 328.16 | 1,236,961 |
| 2026-01-06 | 326.20 | 332.30 | 323.60 | 329.90 | 320.10 | 973,334 |
| 2026-01-05 | 328.00 | 328.20 | 323.20 | 325.50 | 315.83 | 979,013 |
| 2025-12-30 | 327.80 | 329.30 | 326.70 | 328.20 | 318.45 | 642,523 |
| 2025-12-29 | 330.00 | 331.00 | 327.60 | 327.70 | 317.97 | 715,781 |
| 2025-12-23 | 325.70 | 331.20 | 325.50 | 329.60 | 319.81 | 861,766 |
| 2025-12-22 | 323.70 | 325.20 | 321.40 | 325.10 | 315.45 | 744,217 |
| 2025-12-19 | 322.40 | 327.30 | 319.40 | 325.50 | 315.83 | 2,989,393 |
| 2025-12-18 | 316.20 | 319.50 | 314.90 | 319.50 | 310.01 | 987,894 |
| 2025-12-17 | 318.70 | 318.90 | 314.70 | 317.10 | 307.68 | 1,154,497 |
| 2025-12-16 | 324.20 | 325.80 | 319.00 | 320.40 | 310.89 | 1,136,330 |
| 2025-12-15 | 316.10 | 322.40 | 315.70 | 321.90 | 312.34 | 1,286,632 |
| 2025-12-12 | 318.50 | 318.50 | 313.10 | 316.80 | 307.39 | 980,109 |
| 2025-12-11 | 319.10 | 324.40 | 314.00 | 317.90 | 308.46 | 1,301,466 |
| 2025-12-10 | 314.10 | 327.30 | 310.50 | 322.00 | 312.44 | 1,699,126 |
| 2025-12-09 | 317.50 | 318.90 | 315.30 | 315.30 | 305.94 | 806,054 |
| 2025-12-08 | 311.90 | 318.50 | 310.70 | 317.70 | 308.27 | 1,032,888 |
| 2025-12-05 | 311.30 | 314.00 | 308.60 | 310.90 | 301.67 | 937,693 |
| 2025-12-04 | 312.40 | 314.70 | 310.10 | 310.10 | 300.89 | 1,018,755 |
| 2025-12-03 | 313.90 | 319.00 | 312.50 | 313.80 | 304.48 | 1,192,175 |
| 2025-12-02 | 307.60 | 315.00 | 307.30 | 313.30 | 304.00 | 1,052,632 |
| 2025-12-01 | 304.50 | 309.50 | 303.00 | 309.00 | 299.82 | 1,147,326 |
| 2025-11-28 | 308.90 | 310.40 | 306.30 | 307.40 | 298.27 | 1,222,460 |
| 2025-11-27 | 311.30 | 312.20 | 309.10 | 309.30 | 300.11 | 639,963 |
| 2025-11-26 | 315.00 | 315.70 | 311.20 | 312.90 | 303.61 | 885,510 |
| 2025-11-25 | 311.30 | 314.10 | 307.90 | 313.60 | 304.29 | 974,932 |
| 2025-11-24 | 316.00 | 316.00 | 310.90 | 310.90 | 301.67 | 2,000,968 |
| 2025-11-21 | 313.70 | 315.90 | 311.90 | 315.60 | 306.23 | 1,619,273 |
| 2025-11-20 | 311.70 | 313.70 | 309.70 | 311.80 | 302.54 | 1,439,948 |
| 2025-11-19 | 310.00 | 311.80 | 308.60 | 310.20 | 300.99 | 1,574,697 |
| 2025-11-18 | 296.70 | 310.70 | 296.40 | 306.70 | 297.59 | 3,397,793 |
| 2025-11-17 | 286.00 | 287.20 | 283.60 | 287.20 | 278.67 | 572,410 |
| 2025-11-14 | 288.10 | 289.10 | 284.20 | 286.10 | 277.60 | 837,076 |
| 2025-11-13 | 290.10 | 291.50 | 289.00 | 289.90 | 281.29 | 800,651 |
| 2025-11-12 | 290.00 | 290.80 | 286.40 | 290.40 | 281.78 | 993,594 |
| 2025-11-11 | 282.00 | 289.70 | 280.00 | 288.70 | 280.13 | 1,136,223 |
| 2025-11-10 | 274.00 | 281.50 | 272.20 | 278.90 | 270.62 | 1,542,300 |
| 2025-11-07 | 264.40 | 268.80 | 264.20 | 268.40 | 260.43 | 1,147,278 |
| 2025-11-06 | 265.90 | 266.20 | 262.50 | 265.20 | 257.32 | 903,460 |
| 2025-11-05 | 261.30 | 265.30 | 260.60 | 265.10 | 257.23 | 860,718 |
| 2025-11-04 | 260.10 | 264.50 | 258.80 | 264.00 | 256.16 | 923,170 |
| 2025-11-03 | 259.00 | 262.60 | 258.20 | 259.50 | 251.79 | 556,799 |
| 2025-10-31 | 261.40 | 262.40 | 258.40 | 258.90 | 251.21 | 1,283,042 |
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.