ROHM Stock Price History, ROHCY Historical Prices

Add to My Stocks
$41.9 $3.57 (7.85%) ROHCY stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download ROHM stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with ROHM P/E ratio, and PS ratio. The ROHM stock price history chart shows that the stock price was at a high of $58.33 on Jan 22, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-13 45.47 45.47 45.47 45.47 552 - -
2018-06-12 47.18 47.38 47.18 47.38 413 - -
2018-06-07 49.68 49.68 49.68 49.68 447 - -
2018-06-04 48.04 48.04 48.04 48.04 1,170 - -
2018-06-01 46.89 46.89 46.89 46.89 621 - -
2018-05-31 0 0 0 45.95 85 - -
2018-05-30 45.95 45.95 45.95 45.95 373 - -
2018-05-29 0 0 0 47.09 34 - -
2018-05-25 47.09 47.09 47.09 47.09 107 - -
2018-05-24 0 0 0 47.16 21 - -
2018-05-23 47.16 47.16 47.16 47.16 147 - -
2018-05-22 45.86 45.86 45.86 45.86 297 - -
2018-05-21 0 0 0 47.27 56 - -
2018-05-18 0 0 0 47.27 5 - -
2018-05-17 47.27 47.27 47.27 47.27 219 - -
2018-05-16 47.55 47.55 47.3 47.3 2,868 - -
2018-05-15 0 0 0 49.42 121 - -
2018-05-14 0 0 0 49.42 219 - -
2018-05-11 48.13 49.42 48.13 49.42 1,526 - -
2018-05-10 48.33 48.33 48.33 48.33 243 - -
2018-05-09 47.81 47.81 47.81 47.81 1,160 - -
2018-05-08 47.43 47.43 47.43 47.43 119 - -
2018-05-07 0 0 0 48.44 169 - -
2018-05-04 47.39 48.44 47.39 48.44 2,059 - -
2018-05-03 0 0 0 47.19 389 - -
2018-05-02 0 0 0 47.19 83 - -
2018-05-01 47.19 47.19 47.19 47.19 324 - -
2018-04-30 0 0 0 45.69 133 - -
2018-04-27 0 0 0 45.69 72 - -
2018-04-26 45.69 45.69 45.69 45.69 5,598 - -
2018-04-25 44.2 44.82 44.2 44.82 471 - -
2018-04-24 0 0 0 46.08 321 - -
2018-04-23 0 0 0 46.08 173 - -
2018-04-20 0 0 0 46.08 88 - -
2018-04-19 46.08 46.08 46.08 46.08 298 - 2.85
2018-04-18 0 0 0 46.93 124 - -
2018-04-17 0 0 0 46.93 28 - -
2018-04-16 46.93 46.93 46.93 46.93 797 - 2.9
2018-04-13 45.42 45.42 45.42 45.42 506 - 2.81
2018-04-12 44.22 44.22 44.02 44.02 301 - 2.72
2018-04-11 0 0 0 44.78 85 - -
2018-04-10 44.25 44.78 44.25 44.78 341 - 2.77
2018-04-09 0 0 0 44.56 212 - -
2018-04-06 45.72 46 44.56 44.56 1,021 - 2.75
2018-04-05 45.72 45.72 45.72 45.72 2,330 - 2.82
2018-04-04 44.98 44.98 44.98 44.98 243 - 2.78
2018-04-03 47.56 47.56 47.56 47.56 277 - 2.94
2018-04-02 0 0 0 47.09 128 - -
2018-03-30 0 0 0 47.09 0 - -
2018-03-29 47.03 47.09 47.03 47.09 519 - 2.91
2018-03-28 47.2 47.67 47.2 47.67 376 - 2.94
2018-03-27 48.45 48.45 48.45 48.45 904 - 2.99
2018-03-26 47.2 47.2 47 47 552 - 2.9
2018-03-23 47.23 47.23 47.23 47.23 412 - 2.92
2018-03-22 49.91 49.91 49.91 49.91 199 - 3.08
2018-03-21 50.22 50.22 50.22 50.22 229 - 3.1
2018-03-20 49.92 49.92 49.92 49.92 260 - 3.08
2018-03-19 49.94 49.94 49.94 49.94 220 - 3.08
2018-03-16 50.75 50.75 50.75 50.75 288 - 3.14
2018-03-15 52.22 52.22 52.22 52.22 622 - 3.23
2018-03-14 52.76 53.01 52.77 52.77 629 - 3.26
2018-03-13 54.03 53.75 53.75 53.75 502 - 3.32
2018-03-12 53.84 53.84 53.84 53.84 216 - 3.33
2018-03-09 51.9 51.9 51.7 51.81 589 - 3.2
2018-03-08 52.15 51.65 51.65 51.65 205 - 3.19
2018-03-07 49.79 49.79 49.79 49.79 446 - 3.08
2018-03-06 50.24 51.21 50.24 50.64 522 - 3.13
2018-03-05 49.16 50.04 49.27 49.27 1,304 - 3.04
2018-03-02 51.36 51.36 51.36 51.36 134 - 3.17
2018-03-01 51.66 51.66 51.66 51.66 196 - 3.19
2018-02-28 52.85 53.45 52.72 53.45 745 - 3.3
2018-02-27 52.94 52.94 52.94 52.94 388 - 3.27
2018-02-26 52.35 51.65 51.65 51.65 256 - 3.19
2018-02-23 51.44 50.8 50.8 50.8 949 - 3.14
2018-02-22 50.77 50.77 50.77 50.77 252 - 3.14
2018-02-21 50.9 50.9 50.9 50.9 141 - 3.14
2018-02-20 50.85 50.85 50.85 50.85 145 - 3.14
2018-02-19 0 0 0 51.72 0 - -
2018-02-16 52.66 51.91 51.72 51.72 528 - -
2018-02-15 50.74 50.74 50.74 50.74 89 - -
2018-02-14 48.68 49.2 49.2 49.2 321 - -
2018-02-13 49.29 49.29 49.29 49.29 143 - -
2018-02-12 48.16 48.16 48.16 48.16 159 - -
2018-02-09 48.84 48.84 48.84 48.84 321 - -
2018-02-08 50.51 50.51 50.51 50.51 202 - -
2018-02-07 51.65 51.65 51.65 51.65 162 - -
2018-02-06 49.73 51.65 51.65 51.65 380 - -
2018-02-05 51.49 52.95 51.28 51.28 1,101 - -
2018-02-02 54.75 54.75 54.75 54.75 261 - -
Get more Data

ROHM Stock History Chart

View ROHCY PE ratio, PS ratio stocks charts and compare with peers.
ROHCY Chart
Note: Compare ROHM stock price history with the index and industry peers.

ROHM Stock Price History: Past 5 years

Max Stock Price58.33Jan 22,2018
Min Stock Price17.47Aug 30,2013
Avg Stock Price30.92

ROHM Historical PE ratio: Past 5 years

Max PE Ratio42.26May 01,2017
Min PE Ratio10.73Jan 15,2016
Avg PE Ratio19.82

ROHM Historical PS ratio: Past 5 years

Max PS Ratio3.33Mar 12,2018
Min PS Ratio1.07Aug 30,2013
Avg PS Ratio1.89

ROHCY Industry Peers

Company Price Change (%)
Freescale Semi (FSL)36.531.53 (4.02%)
Ase Indus Hldg (ASX)4.820.01 (0.21%)
Diodes (DIOD)36.360.22 (0.6%)
Vishay (VSH)24.250.2 (0.82%)
Toshiba (TOSYY)17.980.48 (2.6%)
Kyocera (KYO)58.180.65 (1.1%)
Stmicroelectronics (STM)25.80.32 (1.23%)

ROHM share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ROHM stock analysis. ROHM stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 800 typically implies breaking news or earnings release. ROHCY stock saw a high of $41.9, and a low of $41.66 on last trading day. The average P/S ratio was 1.89 as can be seen from ROHM stock history.