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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	290.1	289.9	289.9	291.5	289	797,452
November 12, 2025	290	290.4	290.4	290.8	286.4	993,594
November 11, 2025	282	288.7	288.7	289.7	280	1.13M
November 10, 2025	274	278.9	278.9	281.5	272.2	1.54M
November 07, 2025	264.4	268.4	268.4	268.8	264.2	1.14M
November 06, 2025	265.9	265.2	265.2	266.2	262.5	904,501
November 05, 2025	261.3	265.1	265.1	265.3	260.6	860,718
November 04, 2025	260.1	264	264	264.5	258.8	923,170
November 03, 2025	259	259.5	259.5	262.6	258.2	556,799
October 31, 2025	261.4	258.9	258.9	262.4	258.4	1.28M
October 30, 2025	259.2	261.7	261.7	262.3	258.3	809,537
October 29, 2025	262.3	260.4	260.4	263	259.4	793,983
October 28, 2025	267.4	261.1	261.1	268.3	260.1	1.56M
October 27, 2025	268.8	267.4	267.4	269.6	263.6	970,622
October 24, 2025	270.5	271.2	271.2	274.1	270.3	1.1M
October 23, 2025	273.4	271.6	271.6	275.8	269.1	1.55M
October 22, 2025	279.5	280.5	280.5	281.3	279.1	797,838
October 21, 2025	281	280.8	280.8	281.7	278.8	960,592
October 20, 2025	279.5	281.1	281.1	281.5	276.6	1.28M
October 17, 2025	282.7	283.7	283.7	284.2	279.6	1.15M
October 16, 2025	282.1	285.3	285.3	285.6	281.8	750,636
October 15, 2025	285.5	284.1	284.1	286	279.1	1.44M
October 14, 2025	287.8	286.2	286.2	290.6	286	984,921
October 13, 2025	291.5	290.1	290.1	292	288.3	707,999
October 10, 2025	294	290.2	290.2	294.6	290.2	853,630
October 09, 2025	290.5	293.6	293.6	294.9	290.1	947,795
October 08, 2025	290	291.3	291.3	294.3	289	1.17M
October 07, 2025	287.7	288.5	288.5	290.2	285.9	922,413
October 06, 2025	287.9	288.4	288.4	289.6	286.7	1.07M
October 03, 2025	282.5	286.8	286.8	289.3	282.4	944,637
October 02, 2025	286	284.3	284.3	287	282.6	1.35M
October 01, 2025	267.3	282.3	282.3	282.3	266.4	2.57M
September 30, 2025	254.9	259.9	259.9	261.9	254	1.23M
September 29, 2025	253	256.1	256.1	256.1	252.7	895,520
September 26, 2025	254.1	253.5	253.5	255.9	252.2	1.23M
September 25, 2025	259.5	255	255	259.9	255	1.02M
September 24, 2025	265.2	259.9	259.9	265.5	259.5	888,573
September 23, 2025	270.1	265.2	265.2	270.6	265.2	716,544
September 22, 2025	267.6	271.1	271.1	272.7	266.6	1.24M
September 19, 2025	261.8	265.1	265.1	266.2	261.3	3.35M
September 18, 2025	262	261.5	261.5	262.2	260	630,292
September 17, 2025	258.1	260.4	260.4	260.4	257.5	741,666
September 16, 2025	259.7	258.4	258.4	261.1	258.1	662,422
September 15, 2025	264.2	260.4	260.4	264.4	260.1	752,558
September 12, 2025	268.3	264.5	264.5	268.7	264.2	268,639
September 11, 2025	267.5	268.4	268.4	268.4	265.6	768,207
September 10, 2025	269.4	266.1	266.1	270.4	265.2	1.41M
September 09, 2025	269.9	269.7	269.7	270.8	268.3	596,521
September 08, 2025	274.1	270.1	270.1	274.1	268	907,049
September 05, 2025	277.5	274.2	274.2	277.5	273.4	1.23M
September 04, 2025	269.5	275.7	275.7	276.6	269	1.07M
September 03, 2025	265	269.5	269.5	269.6	263.7	1.95M
September 02, 2025	259.4	262	262	263.9	259	741,454
September 01, 2025	260.9	260.2	260.2	262.6	259.4	906,288
August 29, 2025	260.7	260.3	260.3	261.8	259.5	770,607
August 28, 2025	261.2	261	261	262	259.2	740,688
August 27, 2025	258.8	262.6	262.6	262.6	258.4	1.44M
August 26, 2025	257.3	259.2	259.2	262.3	257.3	1.15M
August 25, 2025	260.7	259.9	259.9	262.1	259.7	407,104
August 22, 2025	260.6	261.5	261.5	264	260.6	547,619

Roche Holding AG (ROG.SW) SIX