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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	311.7	311.8	311.8	313.7	309.7	1.42M
November 19, 2025	310	310.2	310.2	311.8	308.6	1.58M
November 18, 2025	296.7	306.7	306.7	310.7	296.4	3.48M
November 17, 2025	286	287.2	287.2	287.2	283.6	572,410
November 14, 2025	288.1	286.1	286.1	289.1	284.2	837,076
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

Roche Holding AG (ROG.SW) SIX