Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,347.39 -52.64 (-0.22%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Roche Holding AG (RHHVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:32PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 302.00 | 306.83 | 302.00 | 302.77 | 302.77 | 27,200 |
| 02 Feb 2023 | 301.78 | 304.88 | 298.00 | 301.33 | 301.33 | 6,600 |
| 01 Feb 2023 | 308.50 | 309.21 | 302.50 | 307.48 | 307.48 | 33,800 |
| 31 Jan 2023 | 310.00 | 313.22 | 306.76 | 313.22 | 313.22 | 9,900 |
| 30 Jan 2023 | 315.20 | 316.00 | 310.87 | 310.87 | 310.87 | 700 |
| 27 Jan 2023 | 315.60 | 315.60 | 312.90 | 315.60 | 315.60 | 100 |
| 26 Jan 2023 | 317.40 | 317.40 | 312.50 | 312.50 | 312.50 | 28,800 |
| 25 Jan 2023 | 319.36 | 322.38 | 316.38 | 322.20 | 322.20 | 21,200 |
| 24 Jan 2023 | 316.30 | 323.20 | 316.00 | 316.00 | 316.00 | 2,400 |
| 23 Jan 2023 | 321.00 | 323.30 | 317.63 | 318.76 | 318.76 | 9,700 |
| 20 Jan 2023 | 321.00 | 321.00 | 315.30 | 321.00 | 321.00 | 2,100 |
| 19 Jan 2023 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | 3,300 |
| 18 Jan 2023 | 323.50 | 323.80 | 317.50 | 317.80 | 317.80 | 3,300 |
| 17 Jan 2023 | 317.00 | 324.00 | 315.00 | 316.80 | 316.80 | 3,700 |
| 13 Jan 2023 | 312.30 | 317.20 | 310.30 | 312.20 | 312.20 | 2,300 |
| 12 Jan 2023 | 314.00 | 314.20 | 308.20 | 314.20 | 314.20 | 2,900 |
| 11 Jan 2023 | 310.00 | 316.50 | 310.00 | 310.00 | 310.00 | 1,000 |
| 10 Jan 2023 | 314.80 | 320.60 | 314.80 | 320.60 | 320.60 | 1,900 |
| 09 Jan 2023 | 319.08 | 319.99 | 313.50 | 315.15 | 315.15 | 1,400 |
| 06 Jan 2023 | 314.40 | 319.00 | 311.10 | 319.00 | 319.00 | 800 |
| 05 Jan 2023 | 309.50 | 314.80 | 309.50 | 314.80 | 314.80 | 100 |
| 04 Jan 2023 | 322.90 | 322.90 | 317.84 | 317.84 | 317.84 | 1,400 |
| 03 Jan 2023 | 317.00 | 317.00 | 310.00 | 311.16 | 311.16 | 15,500 |
| 30 Dec 2022 | 314.70 | 318.30 | 311.00 | 311.48 | 311.48 | 27,100 |
| 29 Dec 2022 | 314.50 | 319.80 | 314.00 | 314.00 | 314.00 | 1,300 |
| 28 Dec 2022 | 310.50 | 318.88 | 310.50 | 317.36 | 317.36 | 1,200 |
| 27 Dec 2022 | 308.00 | 326.00 | 307.99 | 310.49 | 310.49 | 700 |
| 23 Dec 2022 | 309.69 | 317.96 | 305.00 | 308.24 | 308.24 | 400 |
| 22 Dec 2022 | 309.50 | 322.32 | 309.50 | 312.71 | 312.71 | 400 |
| 21 Dec 2022 | 309.50 | 329.31 | 309.50 | 329.31 | 329.31 | 1,900 |
| 20 Dec 2022 | 313.58 | 318.00 | 309.00 | 314.10 | 314.10 | 300 |
| 19 Dec 2022 | 325.20 | 325.20 | 320.80 | 320.90 | 320.90 | 600 |
| 16 Dec 2022 | 323.00 | 328.20 | 321.87 | 321.87 | 321.87 | 1,300 |
| 15 Dec 2022 | 327.50 | 329.40 | 322.00 | 322.00 | 322.00 | 800 |
| 14 Dec 2022 | 330.80 | 334.00 | 324.50 | 330.76 | 330.76 | 10,100 |
| 13 Dec 2022 | 330.00 | 334.30 | 328.42 | 329.64 | 329.64 | 1,800 |
| 12 Dec 2022 | 326.60 | 326.70 | 319.00 | 324.16 | 324.16 | 10,100 |
| 09 Dec 2022 | 309.43 | 327.48 | 309.43 | 323.13 | 323.13 | 2,500 |
| 08 Dec 2022 | 320.00 | 326.04 | 317.00 | 320.30 | 320.30 | 1,700 |
| 07 Dec 2022 | 320.71 | 321.68 | 313.01 | 320.67 | 320.67 | 1,300 |
| 06 Dec 2022 | 315.50 | 332.20 | 315.50 | 323.81 | 323.81 | 600 |
| 05 Dec 2022 | 326.00 | 331.80 | 326.00 | 328.68 | 328.68 | 2,900 |
| 02 Dec 2022 | 325.00 | 331.25 | 320.14 | 331.25 | 331.25 | 1,700 |
| 01 Dec 2022 | 319.50 | 328.25 | 318.50 | 319.25 | 319.25 | 400 |
| 30 Nov 2022 | 326.00 | 327.90 | 322.41 | 327.90 | 327.90 | 18,300 |
| 29 Nov 2022 | 321.50 | 327.00 | 320.40 | 326.14 | 326.14 | 400 |
| 28 Nov 2022 | 329.20 | 334.00 | 327.88 | 328.59 | 328.59 | 65,000 |
| 25 Nov 2022 | 326.90 | 327.85 | 325.50 | 326.90 | 326.90 | 2,000 |
| 23 Nov 2022 | 325.10 | 325.10 | 320.00 | 323.42 | 323.42 | 200 |
| 22 Nov 2022 | 318.80 | 323.50 | 317.43 | 317.43 | 317.43 | 15,900 |
| 21 Nov 2022 | 319.00 | 324.20 | 318.30 | 318.30 | 318.30 | 300 |
| 18 Nov 2022 | 312.94 | 327.50 | 310.02 | 316.59 | 316.59 | 500 |
| 17 Nov 2022 | 307.56 | 325.00 | 307.56 | 312.94 | 312.94 | 1,300 |
| 16 Nov 2022 | 327.00 | 327.00 | 325.04 | 325.04 | 325.04 | 400 |
| 15 Nov 2022 | 330.00 | 334.66 | 329.05 | 329.05 | 329.05 | 31,200 |
| 14 Nov 2022 | 331.40 | 332.00 | 328.00 | 329.86 | 329.86 | 12,900 |
| 11 Nov 2022 | 330.69 | 349.45 | 327.32 | 327.32 | 327.32 | 1,200 |
| 10 Nov 2022 | 339.90 | 342.06 | 324.40 | 324.75 | 324.75 | 1,000 |
| 09 Nov 2022 | 327.58 | 328.19 | 324.60 | 325.98 | 325.98 | 700 |
| 08 Nov 2022 | 324.05 | 333.72 | 323.51 | 325.36 | 325.36 | 300 |
| 07 Nov 2022 | 319.50 | 333.12 | 316.41 | 316.41 | 316.41 | 1,600 |
| 04 Nov 2022 | 327.00 | 332.05 | 321.00 | 324.01 | 324.01 | 7,100 |
| 03 Nov 2022 | 326.46 | 328.32 | 320.89 | 328.32 | 328.32 | 17,100 |
| 02 Nov 2022 | 331.99 | 335.07 | 320.00 | 321.00 | 321.00 | 4,500 |
| 01 Nov 2022 | 320.00 | 335.58 | 320.00 | 323.32 | 323.32 | 1,500 |
| 31 Oct 2022 | 336.95 | 336.95 | 319.00 | 331.24 | 331.24 | 21,200 |
| 28 Oct 2022 | 333.66 | 337.20 | 322.80 | 337.20 | 337.20 | 400 |
| 27 Oct 2022 | 327.36 | 329.76 | 327.36 | 329.42 | 329.42 | 15,700 |
| 26 Oct 2022 | 320.01 | 336.00 | 320.01 | 336.00 | 336.00 | 800 |
| 25 Oct 2022 | 316.00 | 337.35 | 316.00 | 327.79 | 327.79 | 6,500 |
| 24 Oct 2022 | 313.00 | 327.38 | 313.00 | 319.91 | 319.91 | 6,500 |
| 21 Oct 2022 | 321.55 | 325.08 | 321.35 | 324.74 | 324.74 | 6,400 |
| 20 Oct 2022 | 319.60 | 326.78 | 313.88 | 325.78 | 325.78 | 7,100 |
| 19 Oct 2022 | 332.58 | 332.58 | 322.90 | 322.90 | 322.90 | 9,100 |
| 18 Oct 2022 | 329.15 | 329.15 | 325.74 | 325.78 | 325.78 | 3,400 |
| 17 Oct 2022 | 320.64 | 331.68 | 320.64 | 325.70 | 325.70 | 200 |
| 14 Oct 2022 | 317.26 | 325.59 | 313.55 | 316.55 | 316.55 | 41,500 |
| 13 Oct 2022 | 302.04 | 328.40 | 302.04 | 315.76 | 315.76 | 200 |
| 12 Oct 2022 | 314.81 | 324.25 | 311.66 | 314.01 | 314.01 | 2,200 |
| 11 Oct 2022 | 312.00 | 326.78 | 306.94 | 316.59 | 316.59 | 200 |
| 10 Oct 2022 | 304.62 | 327.78 | 304.62 | 310.00 | 310.00 | 700 |
| 07 Oct 2022 | 311.75 | 335.57 | 311.75 | 335.57 | 335.57 | 16,200 |
| 06 Oct 2022 | 312.72 | 335.62 | 312.72 | 335.62 | 335.62 | 63,000 |
| 05 Oct 2022 | 334.02 | 334.77 | 316.01 | 321.18 | 321.18 | 25,500 |
| 04 Oct 2022 | 335.00 | 338.00 | 324.56 | 335.19 | 335.19 | 600 |
| 03 Oct 2022 | 310.53 | 330.95 | 310.53 | 314.03 | 314.03 | 100 |
| 30 Sept 2022 | 333.89 | 333.89 | 313.00 | 316.00 | 316.00 | 80,400 |
| 29 Sept 2022 | 311.47 | 335.00 | 311.47 | 335.00 | 335.00 | 54,500 |
| 28 Sept 2022 | 329.00 | 335.08 | 314.00 | 331.00 | 331.00 | 7,200 |
| 27 Sept 2022 | 310.00 | 322.56 | 310.00 | 313.14 | 313.14 | 41,400 |
| 26 Sept 2022 | 311.08 | 312.43 | 305.90 | 307.78 | 307.78 | 600 |
| 23 Sept 2022 | 312.74 | 330.14 | 312.74 | 330.14 | 330.14 | 3,500 |
| 22 Sept 2022 | 303.20 | 325.04 | 301.00 | 320.00 | 320.00 | 2,400 |
| 21 Sept 2022 | 318.00 | 329.20 | 318.00 | 319.00 | 319.00 | 20,000 |
| 20 Sept 2022 | 323.40 | 334.96 | 320.00 | 323.00 | 323.00 | 100 |
| 19 Sept 2022 | 322.00 | 337.29 | 318.47 | 322.18 | 322.18 | 14,300 |
| 16 Sept 2022 | 339.54 | 339.54 | 322.08 | 322.08 | 322.08 | 200 |
| 15 Sept 2022 | 341.60 | 342.74 | 338.18 | 339.26 | 339.26 | 600 |
| 14 Sept 2022 | 340.15 | 340.15 | 318.05 | 336.65 | 336.65 | 5,800 |
| 13 Sept 2022 | 324.74 | 338.24 | 324.00 | 337.05 | 337.05 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
