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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	369.3	367.8	367.8	369.3	363.8	1.23M
February 19, 2026	370.3	368.2	368.2	372.4	363.7	801,188
February 18, 2026	370	369.3	369.3	371.6	367.9	654,364
February 17, 2026	362	369.2	369.2	369.3	361.9	688,810
February 16, 2026	360	361.4	361.4	361.4	358	962,237
February 13, 2026	360.9	360	360	361.8	357.5	1.17M
February 12, 2026	358.1	359.7	359.7	360.5	356.6	843,165
February 11, 2026	350.8	356.8	356.8	356.8	347.8	955,777
February 10, 2026	356	351.1	351.1	356	349.3	786,599
February 09, 2026	352	353.8	353.8	357.1	349.2	879,073
February 06, 2026	355.3	356.4	356.4	357.2	352.5	765,717
February 05, 2026	355.1	358.7	358.7	359.2	353.9	1.16M
February 04, 2026	352.5	360.6	360.6	362.3	350.3	1.21M
February 03, 2026	355	352.5	352.5	356.8	351.9	790,397
February 02, 2026	348	354.5	354.5	354.5	347.1	983,561
January 30, 2026	347	350.7	350.7	352.2	345.3	1.62M
January 29, 2026	336.3	347	347	349	331.2	1.86M
January 28, 2026	342.3	338.3	338.3	344	335.8	1.49M
January 27, 2026	352	350	350	355.1	348.1	1.28M
January 26, 2026	346.3	350.5	350.5	350.5	344.6	752,147
January 23, 2026	348.9	348.1	348.1	349.5	344.9	820,770
January 22, 2026	344.8	347.9	347.9	348.7	344.5	876,097
January 21, 2026	344.1	344.7	344.7	346	342	1.03M
January 20, 2026	344.7	346	346	346	341.1	698,881
January 19, 2026	346.6	346.8	346.8	349.6	345.5	932,273
January 16, 2026	348	348.9	348.9	349.7	345.8	1.54M
January 15, 2026	344	345.7	345.7	348.3	342.9	1.04M
January 14, 2026	340.1	344.1	344.1	346	339	1.3M
January 13, 2026	341.7	340.9	340.9	342.5	337.4	744,210
January 12, 2026	338.7	342.5	342.5	342.9	337.4	1.16M
January 09, 2026	340	340.8	340.8	342.1	338	1.14M
January 08, 2026	339.6	339.4	339.4	342.3	336.2	1.54M
January 07, 2026	331.7	338.2	338.2	338.2	330.7	1.22M
January 06, 2026	326.2	329.9	329.9	332.3	323.6	960,834
January 05, 2026	328	325.5	325.5	328.2	323.2	979,013
December 30, 2025	327.8	328.2	328.2	329.3	326.7	642,494
December 29, 2025	330	327.7	327.7	331	327.6	716,011
December 23, 2025	325.7	329.6	329.6	331.2	325.5	862,481
December 22, 2025	323.7	325.1	325.1	325.2	321.4	744,227
December 19, 2025	322.4	325.5	325.5	327.3	319.4	2.99M
December 18, 2025	316.2	319.5	319.5	319.5	314.9	987,898
December 17, 2025	318.7	317.1	317.1	318.9	314.7	1.16M
December 16, 2025	324.2	320.4	320.4	325.8	319	1.14M
December 15, 2025	316.1	321.9	321.9	322.4	315.7	1.29M
December 12, 2025	318.5	316.8	316.8	318.5	313.1	980,313
December 11, 2025	319.1	317.9	317.9	324.4	314	1.3M
December 10, 2025	314.1	322	322	327.3	310.5	1.7M
December 09, 2025	317.5	315.3	315.3	318.9	315.3	806,115
December 08, 2025	311.9	317.7	317.7	318.5	310.7	1.03M
December 05, 2025	311.3	310.9	310.9	314	308.6	937,721
December 04, 2025	312.4	310.1	310.1	314.7	310.1	1.02M
December 03, 2025	313.9	313.8	313.8	319	312.5	1.19M
December 02, 2025	307.6	313.3	313.3	315	307.3	1.05M
December 01, 2025	304.5	309	309	309.5	303	1.15M
November 28, 2025	308.9	307.4	307.4	310.4	306.3	1.22M
November 27, 2025	311.3	309.3	309.3	312.2	309.1	640,223
November 26, 2025	315	312.9	312.9	315.7	311.2	874,822
November 25, 2025	311.3	313.6	313.6	314.1	307.9	974,932
November 24, 2025	316	310.9	310.9	316	310.9	2M
November 21, 2025	313.7	315.6	315.6	315.9	311.9	1.62M

Roche Holding AG (ROG.SW) SIX