Roche Holding AG - RO.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	294.2	296	296	297	289.4	15,245
October 16, 2025	295	298.2	298.2	300	295	26,116
October 15, 2025	298.2	297.2	297.2	299	292	36,431
October 14, 2025	299.6	299.6	299.6	304.2	298.6	50,692
October 13, 2025	303.6	302.8	302.8	307	301.8	29,614
October 10, 2025	307.8	305	305	309.8	304.6	13,616
October 09, 2025	305	308	308	309.4	304.8	32,154
October 08, 2025	304	305.8	305.8	308.4	303.6	36,901
October 07, 2025	302.8	302.8	302.8	304.2	300	24,410
October 06, 2025	301.8	303.6	303.6	303.6	301	23,586
October 03, 2025	297.8	301	301	303.4	297.6	24,610
October 02, 2025	298.2	298.8	298.8	301	296.6	43,756
October 01, 2025	281	296.6	296.6	296.6	280.6	34,672
September 30, 2025	266.2	272.2	272.2	274.4	266.2	31,052
September 29, 2025	264.6	268.2	268.2	268.6	264.6	22,342
September 26, 2025	266	265.4	265.4	268.4	265	25,700
September 25, 2025	271.4	267.2	267.2	272.4	267.2	18,272
September 24, 2025	277	273	273	277	272.2	16,310
September 23, 2025	283	277.8	277.8	283	277.6	21,040
September 22, 2025	278.6	283.6	283.6	286.2	278.6	22,312
September 19, 2025	274	276.2	276.2	279	274	139,139
September 18, 2025	273	273.8	273.8	275.4	273	21,589
September 17, 2025	272.8	273.8	273.8	274	271.8	17,378
September 16, 2025	273.2	273.2	273.2	275.2	271.6	12,840
September 15, 2025	279.6	274.6	274.6	280	274	11,460
September 12, 2025	282.2	279.8	279.8	282.2	279	14,413
September 11, 2025	281.8	282.2	282.2	282.4	280	12,753
September 10, 2025	284.8	280	280	285.4	279	21,398
September 09, 2025	285.4	285	285	285.8	283.4	22,198
September 08, 2025	289.2	285.2	285.2	289.2	283.2	11,522
September 05, 2025	293.2	289.2	289.2	293.6	288.6	27,386
September 04, 2025	285	292.4	292.4	292.4	284.2	41,099
September 03, 2025	278	285	285	285	278	26,061
September 02, 2025	275	276.4	276.4	277.6	273	21,285
September 01, 2025	274	274.6	274.6	276.6	273.6	11,542
August 29, 2025	275.8	274.2	274.2	276.2	273.6	23,519
August 28, 2025	275	276	276	276.4	274	21,109
August 27, 2025	272	275.6	275.6	276.8	271.2	22,851
August 26, 2025	270.6	271.6	271.6	275	269.6	56,395
August 25, 2025	272.6	272	272	274	271.6	10,885
August 22, 2025	272	273.6	273.6	276.2	272	18,047
August 21, 2025	274	274.4	274.4	274.6	273	30,815
August 20, 2025	272	274.6	274.6	276	270.6	15,180
August 19, 2025	268.4	272.6	272.6	273.2	267.6	20,929
August 18, 2025	268.4	268.8	268.8	269	267	35,344
August 15, 2025	263.4	267.6	267.6	267.8	263.4	14,177
August 14, 2025	260.6	262.4	262.4	262.8	260.6	19,701
August 13, 2025	260.4	261.8	261.8	262	258.2	21,553
August 12, 2025	257.4	258.8	258.8	258.8	256.6	15,252
August 11, 2025	257.6	258.4	258.4	261.2	257.2	18,306
August 08, 2025	260.6	257.8	257.8	261	256.4	25,846
August 07, 2025	258.6	260.4	260.4	263.4	257.6	61,798
August 06, 2025	265	260.2	260.2	267.6	259.2	55,434
August 05, 2025	269	268.6	268.6	270.8	267.4	30,109
August 04, 2025	265	268	268	269.6	264.8	59,637
July 31, 2025	278.4	272.8	272.8	279	272.2	20,243
July 30, 2025	275.8	275	275	276.6	274	22,424
July 29, 2025	275.4	275.2	275.2	277.8	274	14,534
July 28, 2025	277.8	276	276	280.4	275.4	26,246
July 25, 2025	279.2	274.4	274.4	279.8	274.4	13,404

Roche Holding AG (RO.SW) SIX