Roche Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	245.00	245.80	244.00	245.80	222.09	1,263
2024-02-20	246.80	248.20	246.00	247.00	223.18	2,057
2024-02-19	243.00	246.22	243.00	243.43	219.95	4,876
2024-02-16	240.20	242.00	240.00	241.60	218.30	6,443
2024-02-15	238.40	240.80	238.20	239.66	216.55	5,361
2024-02-14	240.00	240.40	239.20	239.74	216.62	11,567
2024-02-13	243.20	243.20	240.60	241.29	218.02	516
2024-02-12	237.60	240.42	237.60	240.40	217.21	1,591
2024-02-09	237.80	238.60	236.00	238.60	215.59	1,418
2024-02-08	241.00	242.43	238.80	242.43	219.04	3,647
2024-02-07	243.00	243.66	241.40	242.84	219.41	104,037
2024-02-06	245.20	245.20	240.00	243.40	219.92	26,071
2024-02-05	246.60	247.00	243.00	244.00	220.47	3,607
2024-02-02	247.38	249.40	247.00	248.43	224.47	22,885
2024-02-01	257.00	257.00	247.00	247.00	223.18	7,234
2024-01-31	263.60	263.60	261.16	261.71	236.47	4,449
2024-01-30	263.00	263.00	261.80	262.20	236.91	38,838
2024-01-29	263.20	263.20	261.20	261.33	236.13	5,650
2024-01-26	263.20	263.60	262.60	263.60	238.17	1,248
2024-01-25	261.80	262.00	258.00	258.40	233.48	11,074
2024-01-24	261.60	262.80	260.40	262.80	237.45	3,732
2024-01-23	266.00	266.00	261.40	262.60	237.27	9,567
2024-01-22	263.60	266.20	263.00	263.60	238.18	1,135
2024-01-19	266.40	266.80	263.40	263.40	237.99	2,832
2024-01-18	265.20	266.00	263.80	264.20	238.72	1,715
2024-01-17	267.20	267.40	265.80	266.40	240.70	2,727
2024-01-16	266.00	269.60	266.00	269.40	243.42	2,640
2024-01-15	270.80	270.80	269.94	270.80	244.68	8,429
2024-01-12	273.60	273.80	271.20	272.19	245.94	975
2024-01-11	275.00	275.20	270.00	270.00	243.96	1,990
2024-01-10	270.40	273.80	268.40	273.80	247.39	2,712
2024-01-09	273.00	273.40	271.00	272.62	246.32	38,290
2024-01-08	272.40	272.40	270.31	270.84	244.71	930
2024-01-05	275.00	276.00	271.40	272.12	245.87	32,607
2024-01-04	276.60	277.80	271.46	274.40	247.93	4,067
2024-01-03	268.80	272.80	261.40	272.80	246.49	14,790
2023-12-29	258.80	261.40	258.20	261.40	236.19	908
2023-12-28	260.40	260.40	258.00	259.20	234.20	3,248
2023-12-27	259.00	261.60	259.00	260.89	235.73	1,918
2023-12-22	260.40	261.60	259.00	260.40	235.28	4,050
2023-12-21	259.20	262.60	257.40	258.03	233.14	4,094
2023-12-20	261.40	263.00	260.00	261.03	235.85	2,992
2023-12-19	261.80	263.00	259.60	260.00	234.92	3,163
2023-12-18	261.20	262.40	260.00	261.60	236.37	4,859
2023-12-15	260.80	261.80	258.20	260.00	234.92	4,936
2023-12-14	272.60	272.60	261.60	271.41	245.23	3,230
2023-12-13	271.60	272.20	270.00	271.00	244.86	10,491
2023-12-12	272.00	273.40	271.60	272.00	245.76	2,695
2023-12-11	272.20	273.60	270.00	271.60	245.40	2,778
2023-12-08	267.00	272.60	265.00	265.00	239.44	11,886
2023-12-07	266.20	267.00	263.80	265.70	240.07	1,322
2023-12-06	265.60	266.80	264.60	266.23	240.55	14,612
2023-12-05	261.60	267.23	261.60	267.20	241.43	4,751
2023-12-04	254.40	261.20	254.40	261.20	236.01	4,719
2023-12-01	249.80	253.00	249.35	250.01	225.90	4,490
2023-11-30	247.80	250.80	246.80	248.38	224.43	43,310
2023-11-29	248.20	251.00	247.40	249.60	225.53	2,661
2023-11-28	249.00	249.80	245.60	247.04	223.21	10,426
2023-11-27	252.20	253.00	249.80	249.80	225.71	45,469
2023-11-24	251.60	253.00	251.60	252.40	228.06	4,322

← NewerPage 12 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	10.7990 GBP
2025-03-27	9.7000 GBP
2024-03-14	9.6000 GBP
2023-03-16	9.5000 GBP
2022-03-17	9.3000 GBP
2021-03-18	9.1000 GBP
2020-03-19	9.0000 GBP
2019-03-07	8.7000 GBP

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