Roche Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	287.00	288.40	284.20	286.83	250.41	405,260
2023-03-06	290.00	290.20	285.60	290.17	253.33	4,550
2023-03-03	293.60	293.60	289.60	289.60	252.83	5,049
2023-03-02	289.60	292.60	289.00	292.60	255.45	3,966
2023-03-01	292.20	292.20	289.60	290.00	253.18	4,977
2023-02-28	290.40	292.60	289.20	291.20	254.23	17,095
2023-02-27	294.60	294.60	290.00	290.00	253.18	3,980
2023-02-24	297.60	297.80	292.80	296.21	258.61	20,717
2023-02-23	298.20	298.60	295.00	295.63	258.10	7,116
2023-02-22	300.20	301.00	299.20	299.50	261.48	7,918
2023-02-21	297.60	299.40	295.40	299.40	261.39	25,016
2023-02-20	297.80	299.00	296.80	297.60	259.82	17,774
2023-02-17	294.20	298.00	293.20	295.60	258.07	5,160
2023-02-16	298.80	300.60	293.60	297.15	259.43	29,341
2023-02-15	302.20	304.60	298.00	298.00	260.17	21,450
2023-02-14	302.40	311.51	301.80	303.93	265.35	87,759
2023-02-13	307.60	308.60	301.20	303.01	264.54	13,656
2023-02-10	307.60	313.00	306.80	307.00	268.03	32,797
2023-02-09	331.40	332.60	329.40	332.40	290.20	7,658
2023-02-08	331.80	331.80	327.80	329.60	287.76	5,021
2023-02-07	329.00	329.00	327.40	328.03	286.39	1,531
2023-02-06	325.40	329.60	325.40	328.20	286.53	3,354
2023-02-03	321.80	329.60	321.60	327.20	285.66	3,830
2023-02-02	323.40	327.00	317.20	327.00	285.49	21,911
2023-02-01	333.60	335.60	323.80	327.00	285.49	6,700
2023-01-31	339.60	340.00	333.80	335.68	293.06	3,420
2023-01-30	341.40	342.00	340.00	340.57	297.33	3,132
2023-01-27	341.40	343.00	341.00	342.20	298.76	2,546
2023-01-26	343.40	345.40	342.40	344.17	300.47	3,572
2023-01-25	347.00	349.20	341.40	342.80	299.28	8,229
2023-01-24	349.40	351.00	348.40	348.40	304.17	1,214
2023-01-23	348.80	350.40	346.40	349.60	305.22	4,542
2023-01-20	350.80	351.80	348.00	348.00	303.82	1,606
2023-01-19	353.80	355.40	350.60	350.60	306.09	8,062
2023-01-18	351.20	356.60	351.20	355.20	310.11	2,433
2023-01-17	351.60	353.80	351.00	352.80	308.01	3,723
2023-01-16	351.40	351.60	349.20	351.40	306.79	2,209
2023-01-13	346.80	349.60	346.60	347.93	303.76	3,090
2023-01-12	349.00	349.00	343.60	346.20	302.25	3,046
2023-01-11	353.00	353.00	347.00	348.34	304.12	4,137
2023-01-10	352.60	354.40	351.00	353.20	308.36	16,331
2023-01-09	356.00	356.00	352.40	355.00	309.94	3,462
2023-01-06	355.20	356.60	353.60	354.79	309.75	4,420
2023-01-05	360.60	361.40	354.60	355.64	310.49	1,108
2023-01-04	361.00	366.00	361.00	361.99	316.03	6,429
2023-01-03	360.00	363.60	360.00	362.56	316.53	3,846
2022-12-30	361.00	361.60	359.00	360.60	314.82	1,250
2022-12-29	360.20	363.00	359.20	362.09	316.12	3,552
2022-12-28	362.60	362.60	359.80	362.40	316.39	5,028
2022-12-23	367.80	368.00	362.80	366.75	320.19	1,833
2022-12-22	367.20	367.80	365.40	366.29	319.78	2,538
2022-12-21	363.00	367.16	360.40	367.16	320.55	5,709
2022-12-20	367.80	368.20	360.60	362.37	316.36	3,119
2022-12-19	368.20	369.40	368.00	368.82	322.00	16,829
2022-12-16	369.40	371.60	367.80	371.60	324.42	15,701
2022-12-15	374.20	374.21	370.00	374.21	326.71	42,368
2022-12-14	373.40	376.00	371.40	375.60	327.92	2,925
2022-12-13	373.60	375.00	372.00	372.81	325.48	2,378
2022-12-12	373.00	373.05	367.60	371.82	324.62	1,029
2022-12-09	370.40	375.16	369.40	375.13	327.50	10,844

← NewerPage 16 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.