Roche Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	348.20	348.20	344.80	346.83	302.80	1,806
2022-06-17	349.60	351.80	345.88	347.43	303.33	5,690
2022-06-16	348.00	348.80	344.00	347.07	303.01	2,263
2022-06-15	350.80	351.00	346.40	350.40	305.92	2,901
2022-06-14	352.60	356.60	348.40	349.96	305.53	2,463
2022-06-13	356.80	358.40	351.40	355.40	310.28	9,780
2022-06-10	361.20	362.40	357.40	360.06	314.35	18,889
2022-06-09	365.20	369.40	362.35	366.40	319.88	1,853
2022-06-08	364.48	366.80	363.20	366.20	319.71	2,842
2022-06-07	367.80	367.80	361.60	365.60	319.19	5,944
2022-06-06	369.30	369.30	369.30	369.30	322.42	2,835
2022-06-01	375.00	376.40	371.35	373.76	326.31	6,865
2022-05-31	375.00	379.80	373.40	374.60	327.04	48,395
2022-05-30	376.40	378.00	371.20	377.34	329.44	10,992
2022-05-27	373.80	375.20	369.40	375.20	327.57	17,203
2022-05-25	376.40	377.80	371.60	377.80	329.84	145,051
2022-05-24	362.40	375.80	361.40	370.14	323.15	70,400
2022-05-23	367.00	367.00	357.80	360.20	314.47	9,262
2022-05-20	359.20	361.00	356.00	358.97	313.40	19,635
2022-05-19	358.00	358.00	352.40	354.55	309.54	5,727
2022-05-18	358.80	362.40	358.80	360.60	314.82	25,354
2022-05-17	359.40	364.80	357.60	362.03	316.07	6,098
2022-05-16	354.80	358.60	351.40	354.45	309.45	4,782
2022-05-13	348.80	353.76	346.20	349.10	304.78	7,810
2022-05-12	356.40	356.40	349.00	353.75	308.84	4,840
2022-05-11	369.00	370.00	356.80	360.71	314.92	8,452
2022-05-10	375.60	383.00	373.00	380.95	332.59	7,231
2022-05-09	378.00	378.20	374.00	374.40	326.87	2,179
2022-05-06	380.00	380.40	376.80	378.60	330.54	1,994
2022-05-05	384.80	384.80	377.60	379.41	331.24	2,845
2022-05-04	386.00	386.40	380.20	382.65	334.07	5,364
2022-05-03	389.60	391.00	385.00	388.13	338.85	2,173
2022-04-29	392.80	395.40	390.80	394.29	344.23	3,747
2022-04-28	393.78	394.31	389.40	392.40	342.58	4,368
2022-04-27	384.40	393.80	384.40	392.00	342.23	2,374
2022-04-26	393.80	393.80	383.00	386.02	337.02	19,209
2022-04-25	392.76	392.80	387.40	392.80	342.93	5,115
2022-04-22	394.22	400.40	391.00	398.31	347.75	5,361
2022-04-21	407.50	407.50	393.00	394.83	344.71	3,766
2022-04-20	409.40	409.40	403.00	404.60	353.23	1,446
2022-04-19	418.40	418.40	407.60	409.31	357.34	4,771
2022-04-14	424.60	427.20	424.40	425.11	371.14	2,500
2022-04-13	424.40	427.20	422.80	425.21	371.23	3,267
2022-04-12	427.00	427.00	419.60	419.60	366.33	2,762
2022-04-11	433.60	438.80	429.60	433.00	378.03	4,806
2022-04-08	434.00	434.00	428.80	433.00	378.03	3,646
2022-04-07	431.20	435.00	426.00	428.60	374.19	8,631
2022-04-06	424.00	429.60	422.40	425.27	371.28	4,791
2022-04-05	426.20	429.40	421.80	425.80	371.74	6,022
2022-04-04	418.20	423.60	418.20	421.30	367.82	6,631
2022-04-01	402.00	413.20	402.00	409.68	357.67	4,460
2022-03-31	409.40	410.20	405.00	406.50	354.89	11,399
2022-03-30	409.60	414.80	407.80	408.20	356.38	3,741
2022-03-29	408.20	416.20	406.60	411.70	359.43	6,375
2022-03-28	405.40	408.00	404.60	407.54	355.80	4,931
2022-03-25	401.80	404.60	400.40	402.76	351.62	2,989
2022-03-24	394.20	405.60	394.20	399.40	348.69	2,786
2022-03-23	395.60	397.20	393.00	394.67	344.57	2,014
2022-03-22	392.40	396.00	388.60	394.52	344.44	2,554
2022-03-21	396.20	396.80	393.00	394.38	344.31	4,871

← NewerPage 19 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.