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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	261.4	262.5	262.5	262.5	260.2	547,293
August 20, 2025	259.6	262.4	262.4	263.4	259.3	627,226
August 19, 2025	255.9	260.2	260.2	260.5	255.3	917,494
August 18, 2025	255.8	256	256	256.6	254.6	602,441
August 15, 2025	252	256	256	256	251.9	1.15M
August 14, 2025	248.8	250.1	250.1	250.5	248.4	1.62M
August 13, 2025	247.2	249.7	249.7	249.7	245.1	935,744
August 12, 2025	245.6	246.4	246.4	246.5	243.9	1.03M
August 11, 2025	246.6	246.3	246.3	248.7	244.2	672,248
August 08, 2025	247.2	246.4	246.4	248.5	244.4	891,985
August 07, 2025	248.1	249.1	249.1	252	244.4	1.39M
August 06, 2025	254	248.6	248.6	255.1	247.7	1.2M
August 05, 2025	255.8	255.4	255.4	256.6	254	837,546
August 04, 2025	250.5	255	255	255	248.9	1.33M
July 31, 2025	262	257.1	257.1	263.2	256.4	904,263
July 30, 2025	259.3	259.6	259.6	261.4	258.5	565,232
July 29, 2025	260.4	259.5	259.5	262.5	259.1	914,779
July 28, 2025	262.4	260.6	260.6	264.8	259.9	819,882
July 25, 2025	263.7	259.2	259.2	264.9	259.2	694,015
July 24, 2025	266	265.1	265.1	268.8	261.1	1.25M
July 23, 2025	255.2	261.3	261.3	261.6	254.7	929,387
July 22, 2025	253	254.1	254.1	255.2	251.1	868,332
July 21, 2025	255.8	255.6	255.6	257.6	254.3	651,412
July 18, 2025	256.5	258.5	258.5	259.3	255.6	673,155
July 17, 2025	257.4	257	257	257.9	255.7	544,602
July 16, 2025	254.1	256.2	256.2	258.6	254	653,265
July 15, 2025	254.5	255	255	258.7	254	701,719
July 14, 2025	256	257.7	257.7	258.6	255.9	534,352
July 11, 2025	261.5	256.8	256.8	261.9	256.8	638,851
July 10, 2025	260.6	263	263	263.1	260.3	1.01M
July 09, 2025	256.4	260	260	260	255	826,037
July 08, 2025	256.2	257.7	257.7	257.7	253.7	915,646
July 07, 2025	259.6	257.1	257.1	259.6	256.5	661,019
July 04, 2025	256.1	260	260	263.9	255.8	941,726
July 03, 2025	261	257.6	257.6	262	256.7	895,715
July 02, 2025	260.3	260.1	260.1	261	258.4	759,154
July 01, 2025	259.4	260.7	260.7	260.7	257	545,063
June 30, 2025	261.4	258.4	258.4	262.5	258.4	1.02M
June 27, 2025	262.9	261.6	261.6	264.1	260.8	700,857
June 26, 2025	260.5	262.1	262.1	263.3	260	1.04M
June 25, 2025	261.4	259.4	259.4	262.6	259.1	1.01M
June 24, 2025	262.6	262.1	262.1	264.4	261.3	696,073
June 23, 2025	259.3	260.5	260.5	260.8	256.3	858,430
June 20, 2025	259.3	259.3	259.3	261.5	258.1	5.05M

Roche Holding AG (ROG.SW) SIX