Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,832.42 -210.62 (-0.73%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Roche Holding AG (RHHBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 393.00 | 393.00 | 392.80 | 392.80 | 392.80 | 100 |
| 26 May 2022 | 384.25 | 393.00 | 375.50 | 392.99 | 392.99 | 300 |
| 25 May 2022 | 383.25 | 383.25 | 383.25 | 383.25 | 383.25 | 100 |
| 24 May 2022 | 381.00 | 390.50 | 381.00 | 384.00 | 384.00 | 200 |
| 23 May 2022 | 367.00 | 375.50 | 367.00 | 368.50 | 368.50 | 300 |
| 20 May 2022 | 383.25 | 383.25 | 368.38 | 383.25 | 383.25 | 100 |
| 19 May 2022 | 364.25 | 374.50 | 364.25 | 374.41 | 374.41 | 100 |
| 18 May 2022 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 100 |
| 17 May 2022 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 100 |
| 16 May 2022 | 341.00 | 353.00 | 341.00 | 353.00 | 353.00 | 100 |
| 13 May 2022 | 352.00 | 352.00 | 346.75 | 349.50 | 349.50 | 100 |
| 12 May 2022 | 358.00 | 358.00 | 352.00 | 352.20 | 352.20 | 100 |
| 11 May 2022 | 357.00 | 364.00 | 354.51 | 354.51 | 354.51 | 100 |
| 10 May 2022 | 383.00 | 383.00 | 379.80 | 379.80 | 379.80 | 100 |
| 09 May 2022 | 382.00 | 382.00 | 370.58 | 370.58 | 370.58 | 200 |
| 06 May 2022 | 383.25 | 391.00 | 383.25 | 390.00 | 390.00 | 100 |
| 05 May 2022 | 392.50 | 397.50 | 370.50 | 397.50 | 397.50 | 200 |
| 04 May 2022 | 395.00 | 411.50 | 370.50 | 370.50 | 370.50 | 400 |
| 03 May 2022 | 390.01 | 407.50 | 390.01 | 407.50 | 407.50 | 100 |
| 02 May 2022 | 403.53 | 403.53 | 403.53 | 403.53 | 403.53 | 100 |
| 29 Apr 2022 | 410.00 | 414.50 | 400.50 | 414.50 | 414.50 | 100 |
| 28 Apr 2022 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | - |
| 27 Apr 2022 | 403.50 | 404.75 | 403.50 | 404.75 | 404.75 | 100 |
| 26 Apr 2022 | 407.02 | 407.02 | 400.00 | 400.00 | 400.00 | 100 |
| 25 Apr 2022 | 414.00 | 414.50 | 407.02 | 414.50 | 414.50 | 100 |
| 22 Apr 2022 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 100 |
| 21 Apr 2022 | 428.45 | 428.45 | 428.45 | 428.45 | 428.45 | - |
| 20 Apr 2022 | 428.45 | 428.45 | 428.45 | 428.45 | 428.45 | 100 |
| 19 Apr 2022 | 451.00 | 451.00 | 431.32 | 434.66 | 434.66 | 100 |
| 18 Apr 2022 | 451.00 | 466.14 | 451.00 | 452.00 | 452.00 | 100 |
| 14 Apr 2022 | 466.13 | 466.13 | 466.13 | 466.13 | 466.13 | - |
| 13 Apr 2022 | 466.13 | 466.13 | 466.13 | 466.13 | 466.13 | 100 |
| 12 Apr 2022 | 464.99 | 464.99 | 451.01 | 451.01 | 451.01 | 100 |
| 11 Apr 2022 | 453.00 | 466.13 | 453.00 | 466.13 | 466.13 | 400 |
| 08 Apr 2022 | 466.14 | 466.14 | 451.50 | 451.50 | 451.50 | 100 |
| 07 Apr 2022 | 458.70 | 466.14 | 458.70 | 466.14 | 466.14 | 100 |
| 06 Apr 2022 | 459.91 | 466.14 | 456.00 | 466.14 | 466.14 | 3,500 |
| 05 Apr 2022 | 456.00 | 456.00 | 446.50 | 446.50 | 446.50 | 100 |
| 04 Apr 2022 | 451.00 | 451.00 | 443.50 | 443.50 | 443.50 | 100 |
| 01 Apr 2022 | 442.00 | 452.00 | 442.00 | 451.00 | 451.00 | 100 |
| 31 Mar 2022 | 424.03 | 424.03 | 424.03 | 424.03 | 424.03 | 100 |
| 30 Mar 2022 | 441.75 | 452.00 | 441.75 | 451.99 | 451.99 | 100 |
| 29 Mar 2022 | 445.00 | 445.01 | 427.50 | 427.50 | 427.50 | 36,600 |
| 28 Mar 2022 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 25 Mar 2022 | 444.88 | 444.88 | 417.00 | 417.00 | 417.00 | 100 |
| 24 Mar 2022 | 444.50 | 445.00 | 431.00 | 445.00 | 445.00 | 100 |
| 23 Mar 2022 | 408.00 | 439.50 | 408.00 | 422.75 | 422.75 | 100 |
| 22 Mar 2022 | 433.50 | 441.50 | 406.70 | 406.70 | 406.70 | 100 |
| 21 Mar 2022 | 435.50 | 438.00 | 405.00 | 438.00 | 438.00 | 100 |
| 18 Mar 2022 | 435.50 | 443.00 | 435.50 | 443.00 | 443.00 | 100 |
| 17 Mar 2022 | 408.52 | 434.00 | 408.52 | 434.00 | 434.00 | 100 |
| 17 Mar 2022 | 9.888 Dividend | |||||
| 16 Mar 2022 | 404.00 | 419.00 | 398.25 | 418.99 | 409.10 | 100 |
| 15 Mar 2022 | 399.00 | 399.00 | 399.00 | 399.00 | 389.58 | 100 |
| 14 Mar 2022 | 426.50 | 426.50 | 405.09 | 418.80 | 408.92 | 100 |
| 11 Mar 2022 | 423.00 | 425.50 | 397.00 | 425.50 | 415.46 | 200 |
| 10 Mar 2022 | 408.25 | 422.50 | 390.75 | 402.63 | 393.12 | 200 |
| 09 Mar 2022 | 410.00 | 426.00 | 410.00 | 425.49 | 415.45 | 100 |
| 08 Mar 2022 | 408.50 | 408.50 | 408.50 | 408.50 | 398.86 | - |
| 07 Mar 2022 | 408.50 | 408.50 | 408.50 | 408.50 | 398.86 | 100 |
| 04 Mar 2022 | 398.00 | 398.00 | 398.00 | 398.00 | 388.61 | - |
| 03 Mar 2022 | 406.68 | 406.68 | 398.00 | 398.00 | 388.61 | 100 |
| 02 Mar 2022 | 412.88 | 412.88 | 412.88 | 412.88 | 403.14 | 100 |
| 01 Mar 2022 | 429.38 | 429.38 | 429.38 | 429.38 | 419.25 | - |
| 28 Feb 2022 | 429.38 | 429.38 | 429.38 | 429.38 | 419.25 | - |
| 25 Feb 2022 | 429.38 | 429.38 | 429.38 | 429.38 | 419.25 | 100 |
| 24 Feb 2022 | 395.00 | 416.50 | 395.00 | 416.50 | 406.67 | 100 |
| 23 Feb 2022 | 410.70 | 422.50 | 407.50 | 422.50 | 412.53 | 100 |
| 22 Feb 2022 | 405.00 | 405.00 | 405.00 | 405.00 | 395.44 | 100 |
| 18 Feb 2022 | 407.25 | 407.25 | 395.00 | 395.00 | 385.68 | 100 |
| 17 Feb 2022 | 421.00 | 421.00 | 421.00 | 421.00 | 411.06 | 100 |
| 16 Feb 2022 | 412.00 | 412.00 | 412.00 | 412.00 | 402.28 | - |
| 15 Feb 2022 | 412.50 | 412.50 | 412.00 | 412.00 | 402.28 | 100 |
| 14 Feb 2022 | 395.00 | 395.00 | 395.00 | 395.00 | 385.68 | 100 |
| 11 Feb 2022 | 397.00 | 397.00 | 397.00 | 397.00 | 387.63 | 100 |
| 10 Feb 2022 | 409.50 | 409.50 | 409.50 | 409.50 | 399.84 | 100 |
| 09 Feb 2022 | 399.00 | 399.00 | 394.20 | 394.20 | 384.90 | 100 |
| 08 Feb 2022 | 402.50 | 402.50 | 402.50 | 402.50 | 393.00 | - |
| 07 Feb 2022 | 406.75 | 406.75 | 390.01 | 402.50 | 393.00 | 100 |
| 04 Feb 2022 | 400.00 | 413.30 | 400.00 | 413.30 | 403.55 | 100 |
| 03 Feb 2022 | 419.00 | 419.00 | 419.00 | 419.00 | 409.11 | 100 |
| 02 Feb 2022 | 433.00 | 433.00 | 433.00 | 433.00 | 422.78 | 100 |
| 01 Feb 2022 | 430.50 | 430.50 | 401.50 | 401.50 | 392.02 | 100 |
| 31 Jan 2022 | 423.00 | 423.00 | 422.00 | 422.00 | 412.04 | 100 |
| 28 Jan 2022 | 402.50 | 402.50 | 402.50 | 402.50 | 393.00 | - |
| 27 Jan 2022 | 402.50 | 402.50 | 402.50 | 402.50 | 393.00 | - |
| 26 Jan 2022 | 402.50 | 402.50 | 402.50 | 402.50 | 393.00 | - |
| 25 Jan 2022 | 402.50 | 402.50 | 402.50 | 402.50 | 393.00 | - |
| 24 Jan 2022 | 420.02 | 420.02 | 400.10 | 402.50 | 393.00 | 200 |
| 21 Jan 2022 | 425.00 | 425.00 | 425.00 | 425.00 | 414.97 | - |
| 20 Jan 2022 | 425.00 | 425.00 | 425.00 | 425.00 | 414.97 | 200 |
| 19 Jan 2022 | 434.76 | 434.76 | 434.76 | 434.76 | 424.50 | - |
| 18 Jan 2022 | 434.76 | 434.76 | 434.76 | 434.76 | 424.50 | - |
| 14 Jan 2022 | 434.76 | 434.76 | 434.76 | 434.76 | 424.50 | 100 |
| 13 Jan 2022 | 444.00 | 444.00 | 420.02 | 420.02 | 410.11 | 100 |
| 12 Jan 2022 | 451.50 | 451.50 | 451.50 | 451.50 | 440.84 | 100 |
| 11 Jan 2022 | 423.50 | 423.50 | 423.50 | 423.50 | 413.51 | 100 |
| 10 Jan 2022 | 440.50 | 440.50 | 420.03 | 420.03 | 410.12 | 100 |
| 07 Jan 2022 | 452.50 | 452.50 | 435.20 | 435.20 | 424.93 | 100 |
| 06 Jan 2022 | 453.30 | 453.30 | 453.30 | 453.30 | 442.60 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
