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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	323.6	322.8	322.8	326.2	321.8	16,792
November 19, 2025	321	322.4	322.4	324	320.2	30,456
November 18, 2025	312	318.6	318.6	323.4	312	54,107
November 17, 2025	300.2	300	300	300.6	297.2	15,670
November 14, 2025	299.4	300.2	300.2	301.2	297.2	21,626
November 13, 2025	302.6	302.2	302.2	304.6	301.6	19,374
November 12, 2025	301.2	301.6	301.6	303	298.4	17,982
November 11, 2025	293	299	299	301.6	292	28,010
November 10, 2025	283.6	290	290	292.8	282.8	22,643
November 07, 2025	273.4	279.2	279.2	279.2	273.4	16,891
November 06, 2025	277.4	277.2	277.2	279.8	274.2	21,955
November 05, 2025	274.8	276.4	276.4	277.6	273.2	26,067
November 04, 2025	272.4	277.4	277.4	277.4	270.8	18,840
November 03, 2025	272.4	272	272	274.6	270.8	15,220
October 31, 2025	274.4	271.8	271.8	275.2	271.6	20,566
October 30, 2025	272	274.4	274.4	274.4	271.4	21,053
October 29, 2025	274.2	272.8	272.8	275	272.6	15,900
October 28, 2025	279	273.6	273.6	280.4	271.8	33,047
October 27, 2025	282.2	280	280	282.2	276.8	24,481
October 24, 2025	283.4	284.2	284.2	286.4	282.4	17,467
October 23, 2025	288	283.2	283.2	289.8	281.2	21,959
October 22, 2025	292.8	293.4	293.4	293.8	291	104,791
October 21, 2025	294	293.4	293.4	294.6	290.8	16,051
October 20, 2025	292.4	295.2	295.2	295.2	288.8	33,275
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

Roche Holding AG (RO.SW) SIX