ROHM Stock Price History, ROHCY Historical Prices

Add to My Stocks
$50.8 $0.03 (0.06%) ROHCY stock closing price Feb 23, 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
2018-02-23 51.44 50.8 50.8 50.8 949 - -
2018-02-22 50.77 50.77 50.77 50.77 252 - -
2018-02-21 50.9 50.9 50.9 50.9 141 - -
2018-02-20 50.85 50.85 50.85 50.85 145 - -
2018-02-16 52.66 51.91 51.72 51.72 528 - -
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 - -
2018-02-06 51.65 51.65 51.65 51.65 380 - -
2018-02-05 51.49 52.95 51.28 51.28 1,101 - -
2018-02-01 55.35 55.35 55.25 55.25 1,206 36.59 -
2018-01-31 55.03 54.94 54.69 54.69 358 36.22 -
2018-01-30 54.43 54.43 54.43 54.43 332 36.05 -
2018-01-29 55.91 56.08 56.08 56.08 553 37.14 -
2018-01-26 55.7 55.42 55.42 55.42 426 36.7 -
2018-01-25 56.36 56.14 56.14 56.14 525 37.18 -
2018-01-23 58.9 58.69 58.14 58.14 1,727 38.5 -
2018-01-22 58.73 58.33 57.94 58.33 1,285 38.63 -
2018-01-19 58.64 57.35 57.35 57.35 1,425 37.98 -
2018-01-18 57.11 57.09 57.05 57.09 990 37.81 -
2018-01-17 55.24 55.24 55.24 55.24 364 36.58 -
2018-01-16 54.96 55.73 55.73 55.73 232 36.91 -
2018-01-10 58 58 57.3 57.3 6,484 37.95 -
2018-01-09 58.06 58.06 58.06 58.06 301 38.45 3.66
2018-01-08 58.01 58.01 58.01 58.01 608 38.42 3.66
2018-01-05 57.5 57.7 57.12 57.12 857 37.83 3.6
2018-01-04 57.19 57.69 57.19 57.23 578 37.9 3.61
2018-01-03 55.08 56.29 55.24 56.29 830 37.28 3.55
2018-01-02 54.89 55.57 54.89 55.4 889 36.69 3.5
2017-12-29 55.05 55.27 54.85 55.07 8,709 36.47 3.47
2017-12-28 55.55 55.55 55.55 55.55 182 36.79 3.51
2017-12-27 55.5 55.5 55.5 55.5 249 36.76 3.5
2017-12-26 55.04 54.48 54.48 54.48 237 36.08 3.44
2017-12-22 54.38 54 54 54 588 35.76 3.41
2017-12-21 52.06 52.06 52.06 52.06 189 34.48 3.29
2017-12-20 52.46 52 52 52 953 34.44 3.28
2017-12-18 53.17 53.35 53.17 53.35 485 35.33 3.37
2017-12-15 51.35 51.72 51.35 51.72 896 34.25 3.26
2017-12-14 50.81 50.81 50.81 50.81 908 33.65 3.21
2017-12-13 50.17 50.17 50.17 50.17 174 33.23 3.17
2017-12-12 51.41 51.8 51.41 51.52 1,038 34.12 3.25
2017-12-11 52.56 53.2 52.56 53.2 1,675 35.23 3.36
2017-12-07 51.3 51.3 51.3 51.3 465 33.97 3.24
2017-12-06 49.29 49.29 49.29 49.29 402 32.64 3.11
2017-12-05 49.42 49.42 49.42 49.42 947 32.73 3.12
2017-12-04 49.4 49.4 49.1 49.12 1,187 32.53 3.1
2017-12-01 0 0 0 51.5 227 - -
2017-11-30 0 0 0 51.5 126 - -
2017-11-29 51.5 51.5 51.5 51.5 318 - -
2017-11-28 0 0 0 56.3 357 - -
2017-11-27 0 0 0 56.3 176 - -
2017-11-24 56.35 56.35 56.3 56.3 1,688 - -
2017-11-23 0 0 0 55.59 0 - -
2017-11-22 55.38 55.59 55.38 55.59 1,458 - -
2017-11-21 56.23 56.23 55.82 55.82 706 - -
2017-11-20 55.4 55.4 55.4 55.4 307 - -
2017-11-17 0 0 0 53.04 248 - -
2017-11-16 52.92 53.04 52.91 53.04 1,464 - -
2017-11-15 51.97 51.97 51.97 51.97 410 - -
2017-11-14 52.08 52.16 52.08 52.16 358 - -
2017-11-13 0 0 0 51.7 75 - -
2017-11-10 51.7 51.7 51.7 51.7 326 - -
2017-11-09 52.35 52.35 51.57 51.57 467 - -
2017-11-08 0 0 0 49.88 243 - -
2017-11-07 0 0 0 49.88 108 - -
2017-11-06 50 50 49.88 49.88 326 - -
2017-11-03 50.5 50.5 50.5 50.5 391 - -
2017-11-02 50.65 50.65 50.65 50.65 395 - -
2017-11-01 49.35 49.35 48.6 48.8 1,103 - -
2017-10-31 46.18 46.19 46.18 46.19 454 - -
2017-10-30 46.15 46.15 46.15 46.15 629 - -
2017-10-27 46 46.25 46 46.23 1,316 - -
2017-10-26 45.4 45.45 45.4 45.45 508 - -
2017-10-25 0 0 0 44.7 230 - -
2017-10-24 0 0 0 44.7 118 - -
2017-10-23 44.7 44.7 44.7 44.7 791 38.53 2.9
2017-10-20 43.72 44.22 43.57 43.57 1,453 37.56 2.83
2017-10-19 0 0 0 43.81 214 - -
2017-10-18 43.81 43.81 43.81 43.81 293 37.77 2.84
2017-10-17 0 0 0 43.84 128 - -
2017-10-16 43.84 43.84 43.84 43.84 416 37.79 2.85
2017-10-13 0 0 0 43.75 219 - -
2017-10-12 0 0 0 43.75 210 - -
2017-10-11 44.25 44.25 43.75 43.75 4,015 37.72 2.84
2017-10-10 44.66 44.86 44 44.46 5,587 38.33 2.89
2017-10-09 0 0 0 42.54 83 - -
2017-10-06 0 0 0 42.54 358 - -
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 Price16.41Apr 03,2013
Avg Stock Price29.13

ROHM Historical PE ratio: Past 5 years

Max PE Ratio42.26May 01,2017
Min PE Ratio10.73Jan 15,2016
Avg PE Ratio19.74

ROHM Historical PS ratio: Past 5 years

Max PS Ratio2.9Oct 23,2017
Min PS Ratio1.06Jun 03,2013
Avg PS Ratio1.81

ROHCY Industry Peers

Company Price Change (%)
Amd (AMD)12.070.23 (1.94%)
Advanced Semiconductor (ASX)6.910.11 (1.62%)
Diodes (DIOD)30.130.61 (2.07%)
Vishay (VSH)18.350.25 (1.38%)
Toshiba (TOSYY)17.350.1 (0.58%)
Kyocera (KYO)58.110.68 (1.18%)
Stmicroelectronics (STM)23.160.51 (2.25%)

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 949 typically implies breaking news or earnings release. ROHCY stock saw a high of $50.8, and a low of $50.8 on last trading day. The average P/S ratio was 1.81 as can be seen from ROHM stock history.