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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	375.6	375.8	375.8	375.8	371	41,786
February 19, 2026	377.8	374.8	374.8	379.8	370.8	14,779
February 18, 2026	377	376.4	376.4	379.2	374.8	33,290
February 17, 2026	374.4	377.8	377.8	377.8	373.4	24,951
February 16, 2026	371.8	372.2	372.2	373.2	369.2	16,956
February 13, 2026	374.8	370.8	370.8	375	369.4	35,715
February 12, 2026	369	372.4	372.4	372.4	367.4	39,910
February 11, 2026	361	368	368	368	357.4	28,426
February 10, 2026	364.4	360	360	364.4	358.6	23,469
February 09, 2026	360.4	363	363	364.4	357	26,326
February 06, 2026	362.2	364.8	364.8	364.8	359	25,920
February 05, 2026	360	366.2	366.2	366.2	360	17,974
February 04, 2026	359.2	366.6	366.6	367.6	357	25,519
February 03, 2026	362.2	360.2	360.2	362.8	358	17,434
February 02, 2026	356	362.2	362.2	362.2	352.8	20,445
January 30, 2026	352.4	356	356	358.2	351	35,829
January 29, 2026	342.4	352.6	352.6	354.6	336.6	25,749
January 28, 2026	354.2	346.4	346.4	354.2	343.6	25,080
January 27, 2026	359	359.4	359.4	362.8	357	23,118
January 26, 2026	353.6	356.6	356.6	357	352	13,206
January 23, 2026	357.2	356.4	356.4	357.2	353	18,641
January 22, 2026	355	356	356	356.4	351.2	17,318
January 21, 2026	351.4	352.4	352.4	352.6	349.2	15,453
January 20, 2026	351.2	351.8	351.8	351.8	347.8	18,812
January 19, 2026	353	354	354	357.6	352.4	13,554
January 16, 2026	356.2	356.4	356.4	357.4	353.8	21,823
January 15, 2026	353.6	352.6	352.6	354.2	348.4	34,157
January 14, 2026	348.2	351.8	351.8	353.6	347	11,070
January 13, 2026	348.8	348	348	349	343.6	18,595
January 12, 2026	347.8	350	350	350.6	345.2	22,989
January 09, 2026	346	348.8	348.8	349.6	344.6	18,807
January 08, 2026	346.8	346.2	346.2	349.2	343.6	19,403
January 07, 2026	339	346	346	346	338.8	29,449
January 06, 2026	335	336.8	336.8	338.4	330.2	18,314
January 05, 2026	334.8	333.2	333.2	335.2	330.8	24,229
December 30, 2025	338.8	335.2	335.2	338.8	335.2	18,314
December 29, 2025	337	339.4	339.4	340	335.8	41,144
December 23, 2025	334.4	337.2	337.2	338.2	334	18,405
December 22, 2025	331.4	334.8	334.8	334.8	329.8	21,059
December 19, 2025	332	334.2	334.2	334.8	329.6	77,517
December 18, 2025	326.4	330	330	330	324.4	23,741
December 17, 2025	328.8	327.2	327.2	328.8	324.2	20,988
December 16, 2025	333	328.6	328.6	334.8	328.2	24,708
December 15, 2025	325.4	331.8	331.8	331.8	324.4	16,404
December 12, 2025	326.8	326.2	326.2	327.6	322.8	15,522
December 11, 2025	329	328	328	332.6	325	19,725
December 10, 2025	324	331.6	331.6	335.6	320.8	50,639
December 09, 2025	327	325.6	325.6	329.2	325.6	25,170
December 08, 2025	323.6	327.6	327.6	328.2	322.4	24,131
December 05, 2025	323	321.6	321.6	325	320	21,448
December 04, 2025	322.2	322.8	322.8	325.4	322.2	22,453
December 03, 2025	324.4	324	324	330.6	323.2	23,221
December 02, 2025	318.8	323.6	323.6	326.6	318.8	20,613
December 01, 2025	317.4	320.2	320.2	321	316.4	26,699
November 28, 2025	319.4	319.4	319.4	321.4	318.2	36,557
November 27, 2025	324	320.4	320.4	324	320.4	12,569
November 26, 2025	326.8	324.8	324.8	327.2	323.8	15,204
November 25, 2025	322.6	325	325	325.4	319.2	23,831
November 24, 2025	326	321.2	321.2	327	321.2	164,243
November 21, 2025	325.6	326.2	326.2	327.4	323.4	22,557

Roche Holding AG (RO.SW) SIX