Roche Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	312.80	313.20	310.60	311.20	281.18	1,345
2023-06-06	310.80	314.03	310.80	314.00	283.71	3,372
2023-06-05	312.00	314.20	310.80	312.97	282.78	3,513
2023-06-02	310.00	313.00	309.00	313.00	282.81	7,445
2023-06-01	308.60	310.00	306.40	309.40	279.56	22,722
2023-05-31	312.60	315.80	306.85	307.00	277.39	159,398
2023-05-30	313.80	315.40	311.60	311.80	281.73	24,651
2023-05-26	314.00	317.20	310.80	314.80	284.44	7,751
2023-05-25	313.00	315.40	312.20	313.20	282.99	4,395
2023-05-24	314.40	316.00	312.80	314.20	283.89	17,821
2023-05-23	314.20	317.00	313.00	314.00	283.71	8,338
2023-05-22	316.40	317.40	311.80	312.40	282.27	54,834
2023-05-19	312.40	317.00	312.40	316.80	286.24	2,031
2023-05-17	311.60	314.60	311.40	313.41	283.18	16,062
2023-05-16	315.80	315.80	311.60	312.00	281.91	2,572
2023-05-15	314.80	315.40	312.60	314.40	284.08	52,968
2023-05-12	314.00	317.40	313.40	315.60	285.16	38,058
2023-05-11	312.40	314.60	309.80	312.00	281.91	44,390
2023-05-10	308.80	310.00	306.80	308.25	278.51	14,983
2023-05-09	309.20	311.40	306.60	308.35	278.61	27,449
2023-05-05	304.80	307.83	303.80	307.83	278.14	1,640
2023-05-04	303.80	306.40	302.80	305.97	276.46	1,877
2023-05-03	303.60	305.20	302.80	303.78	274.48	18,047
2023-05-02	303.60	304.80	301.80	302.83	273.62	5,171
2023-04-28	298.80	303.20	298.58	298.58	269.78	4,343
2023-04-27	301.80	301.80	297.21	300.13	271.19	1,749
2023-04-26	305.80	305.80	295.60	300.86	271.85	6,654
2023-04-25	302.60	306.60	302.00	306.01	276.50	5,520
2023-04-24	303.20	303.40	301.00	301.79	272.68	7,065
2023-04-21	297.40	303.20	296.60	300.82	271.80	135,037
2023-04-20	293.20	296.00	293.20	295.40	266.91	3,950
2023-04-19	293.00	294.40	291.79	291.79	263.65	813
2023-04-18	293.00	293.40	290.80	292.60	264.38	4,532
2023-04-17	296.00	296.00	291.80	295.20	266.73	5,637
2023-04-14	293.60	294.40	292.60	293.09	264.82	1,461
2023-04-13	291.20	293.60	290.20	292.96	264.70	3,115
2023-04-12	288.40	293.60	287.80	290.73	262.69	6,097
2023-04-11	292.60	293.60	288.40	288.80	260.94	16,252
2023-04-06	286.00	293.00	286.00	291.60	263.47	9,911
2023-04-05	273.00	285.80	273.00	274.17	247.73	8,354
2023-04-04	274.20	275.80	273.40	274.41	247.94	7,223
2023-04-03	275.40	275.40	272.60	273.82	247.41	4,202
2023-03-31	274.00	275.40	274.00	274.97	248.45	21,552
2023-03-30	273.40	275.00	270.80	273.20	246.85	2,494
2023-03-29	268.20	273.20	268.20	270.60	244.50	3,321
2023-03-28	268.80	272.20	267.40	268.00	242.15	17,343
2023-03-27	275.40	278.40	271.40	271.80	245.58	8,410
2023-03-24	278.40	279.80	276.60	277.00	250.28	3,911
2023-03-23	282.00	283.03	277.80	278.20	251.37	5,812
2023-03-22	283.80	286.00	283.20	284.80	257.33	2,992
2023-03-21	282.80	285.00	282.60	283.31	255.98	10,879
2023-03-20	280.40	283.20	279.40	281.17	254.05	2,818
2023-03-17	282.40	286.00	282.00	284.29	256.87	62,746
2023-03-16	276.20	280.83	275.20	280.53	253.47	11,874
2023-03-15	282.80	283.00	280.80	281.43	245.70	4,704
2023-03-14	280.60	282.40	279.00	280.37	244.78	3,048
2023-03-13	278.80	281.20	276.80	279.08	243.65	11,372
2023-03-10	284.40	284.40	279.40	282.77	246.87	4,026
2023-03-09	284.00	284.00	280.80	281.74	245.97	1,398
2023-03-08	283.20	283.80	280.60	282.51	246.64	6,268

← NewerPage 15 of 21 · 1,247 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.