Roche Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	35.380	35.380	35.380	35.380	34.006	0
2024-11-26	35.430	35.430	35.360	35.380	34.006	51
2024-11-25	35.550	35.550	35.550	35.550	34.169	0
2024-11-22	35.550	35.550	35.550	35.550	34.169	100
2024-11-21	35.420	35.420	35.420	35.420	34.044	50
2024-11-20	35.340	35.380	35.340	35.380	34.006	411
2024-11-19	35.415	35.415	35.415	35.415	34.039	600
2024-11-18	37.134	37.134	37.134	37.134	35.692	0
2024-11-15	37.134	37.134	37.134	37.134	35.692	0
2024-11-14	37.134	37.134	37.134	37.134	35.692	0
2024-11-13	37.134	37.134	37.134	37.134	35.692	50,000
2024-11-12	37.291	37.291	37.291	37.291	35.843	50,000
2024-11-11	37.800	37.800	37.800	37.800	36.332	400
2024-11-08	37.630	37.630	37.630	37.630	36.168	2,000
2024-11-07	38.000	38.000	38.000	38.000	36.524	500
2024-11-06	38.250	38.250	37.750	37.750	36.284	2,040
2024-11-05	39.410	39.410	39.410	39.410	37.879	0
2024-11-04	39.450	39.450	39.410	39.410	37.879	27
2024-11-01	39.290	39.290	39.290	39.290	37.764	320
2024-10-31	40.260	40.260	40.260	40.260	38.696	0
2024-10-30	40.260	40.260	40.260	40.260	38.696	0
2024-10-29	40.260	40.260	40.260	40.260	38.696	0
2024-10-28	40.260	40.260	40.260	40.260	38.696	300
2024-10-25	40.550	40.580	40.550	40.580	39.004	160
2024-10-24	40.420	40.420	40.410	40.410	38.840	1,840
2024-10-23	40.000	40.180	40.000	40.110	38.552	3,065
2024-10-22	39.190	39.380	39.190	39.380	37.850	600
2024-10-21	39.600	39.600	39.460	39.460	37.927	8
2024-10-18	39.470	39.470	39.470	39.470	37.937	100
2024-10-17	39.022	39.022	39.022	39.022	37.506	0
2024-10-16	39.022	39.022	39.022	39.022	37.506	0
2024-10-15	39.022	39.022	39.022	39.022	37.506	0
2024-10-14	39.050	39.050	39.022	39.022	37.506	168,689
2024-10-11	38.740	38.740	38.740	38.740	37.235	0
2024-10-10	38.650	38.740	38.650	38.740	37.235	1
2024-10-09	38.280	38.280	38.280	38.280	36.793	0
2024-10-08	38.390	38.390	38.280	38.280	36.793	6
2024-10-07	37.910	37.910	37.910	37.910	36.438	1
2024-10-04	37.680	37.690	37.500	37.500	36.043	225
2024-10-03	39.300	39.300	39.300	39.300	37.774	0
2024-10-02	39.300	39.300	39.300	39.300	37.774	0
2024-10-01	39.460	39.460	39.300	39.300	37.774	82
2024-09-30	39.970	39.970	39.970	39.970	38.417	0
2024-09-27	40.030	40.030	40.030	40.030	38.475	0
2024-09-26	39.810	40.030	39.810	40.030	38.475	46
2024-09-25	39.760	39.760	39.760	39.760	38.216	0
2024-09-24	39.600	39.830	39.600	39.760	38.216	1,026
2024-09-23	39.550	39.550	39.550	39.550	38.014	0
2024-09-20	39.550	39.550	39.550	39.550	38.014	19
2024-09-19	39.360	39.420	39.352	39.410	37.879	1,242
2024-09-18	39.640	39.640	39.640	39.640	38.100	250
2024-09-17	38.960	38.960	38.960	38.960	37.447	0
2024-09-16	39.040	39.040	38.960	38.960	37.447	606
2024-09-13	39.150	39.150	39.150	39.150	37.629	0
2024-09-12	38.200	38.450	38.200	38.450	36.957	210
2024-09-11	37.650	38.150	37.320	37.790	36.322	1,127
2024-09-10	39.560	39.560	39.560	39.560	38.023	1
2024-09-09	39.260	39.260	39.260	39.260	37.735	85
2024-09-06	40.790	40.790	40.790	40.790	39.206	0
2024-09-05	40.790	40.790	40.790	40.790	39.206	0

← NewerPage 9 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	1.0007 CHF
2025-03-28	0.8559 CHF
2024-03-14	0.8752 CHF
2023-03-16	0.8016 CHF
2022-03-17	0.7765 CHF
2021-03-18	0.7734 CHF
2020-03-19	0.7188 CHF
2019-03-07	0.6785 CHF

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