ROHM Stock Price History, ROHCY Historical Prices

Add to My Stocks
$41.53 $0 (0%) ROHCY stock closing price Sep 22, 2017 (Closing)

The 10 year data of ROHM stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and ROHM P/E ratio data for the stock. The ROHM stock price history chart shows that the stock price reached a high of 42.42 on 20 Sep, 2017, and a low of 13.51 on 20 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2141.5341.5341.5341.5351435.802.70
2017-09-2042.5542.5542.2142.42136036.572.75
2017-09-1941.6841.8541.6241.8596836.082.72
2017-09-1841.3041.5541.3041.5558035.822.70
2017-09-1540.9741.1140.9741.0361235.372.66
2017-09-1440.5740.5740.5740.5733134.972.63
2017-09-1239.8439.9539.8439.9551434.442.59
2017-09-1140.5040.5040.5040.5087834.912.63
2017-09-0838.2338.3238.1038.32963933.032.49
2017-09-0737.6538.0037.6538.00200932.762.47
2017-09-0637.5937.5937.5937.5942532.412.44
2017-09-0538.3238.3238.3238.3231233.032.49
2017-09-0139.0339.0339.0339.0340733.642.53
2017-08-3138.6138.9538.5038.5078333.192.50
2017-08-2939.5539.5539.5539.5520734.102.57
2017-08-2539.6539.6539.6539.6521534.182.57
2017-08-2439.7139.7139.3039.4073233.972.56
2017-08-2138.5638.7138.5638.7145733.372.51
2017-08-1838.3038.7138.3038.71155533.372.51
2017-08-1737.7937.9437.7937.9430332.712.46
2017-08-1638.4938.4938.4938.4952333.182.50
2017-08-1537.9737.9737.9737.9736632.732.46
2017-08-1138.0738.3238.0738.3257833.032.49
2017-08-1038.7538.7538.7538.7528033.412.52
2017-08-0939.0039.0539.0039.05289933.662.54
2017-08-0239.9640.0039.9640.0061634.482.60
2017-08-0139.6539.6539.4039.40117633.972.56
2017-07-3138.4038.4038.4038.4035133.102.49
2017-07-2840.7540.7540.7540.7550935.132.65
2017-07-2740.7540.7540.7540.7531035.132.65
2017-07-2640.1740.1740.1740.1730834.632.61
2017-07-2540.5741.0040.5740.63116835.032.64
2017-07-2041.5041.6041.5041.60243835.862.70
2017-07-1940.8140.8140.8140.8134135.182.65
2017-07-1840.9540.9540.5840.5865234.982.63
2017-07-1440.6640.6640.6640.6642635.052.64
2017-07-1340.4740.5840.4340.55321434.952.63
2017-07-1239.6039.7639.3539.76379434.282.58
2017-07-1139.5039.5039.0939.2285433.812.55
2017-07-1038.8939.2438.8939.22238633.812.55
2017-07-0736.7437.5136.7437.35985532.202.42
2017-07-0637.0837.0837.0837.0857131.972.41
2017-07-0536.1836.1836.1836.1826331.192.35
2017-07-0337.4937.4937.4737.4771332.302.43
2017-06-3038.3638.3638.2538.2546032.972.48
2017-06-2939.0039.0038.6238.8393033.472.52
2017-06-280.000.000.0039.2773N/AN/A
2017-06-270.000.000.0039.27178N/AN/A
2017-06-2639.3139.3139.2739.27239333.852.55
2017-06-2339.7039.7039.7039.7091834.222.58
2017-06-2238.7138.7138.7138.7128733.372.51
2017-06-2138.4038.4038.4038.4035233.102.49
2017-06-2038.4438.4438.4438.4457133.142.50
2017-06-190.000.000.0037.80147N/AN/A
2017-06-1637.8037.8037.8037.80276132.592.45
2017-06-1537.6037.6037.6037.6027932.412.44
2017-06-1439.0039.0038.7838.78665433.432.52
2017-06-1338.6538.7438.5438.65647633.322.51
2017-06-1238.6538.6538.6538.6560433.322.51
2017-06-0939.3839.3839.3839.3831433.942.56
2017-06-0840.5440.5440.4240.54125234.952.63
2017-06-0740.5140.5140.5140.5137634.922.63
2017-06-060.000.000.0040.91270N/AN/A
2017-06-050.000.000.0040.91339N/AN/A
2017-06-0240.9140.9140.9140.9139935.272.66
2017-06-0141.0041.2340.7541.2354635.542.68
2017-05-310.000.000.0039.92212N/AN/A
2017-05-300.000.000.0039.92275N/AN/A
2017-05-290.000.000.0039.920N/AN/A
2017-05-2639.5839.9339.5839.92266334.412.59
2017-05-2539.7139.7139.5239.5282234.072.57
2017-05-2438.9239.5138.9239.51260834.062.56
2017-05-2338.2338.2338.2238.2233132.952.48
2017-05-2238.5638.5738.5638.5745433.252.50
2017-05-1938.6238.6238.6238.6228233.292.51
2017-05-1837.5838.4637.5838.1275532.862.47
2017-05-1738.1938.2037.9937.99185632.752.47
2017-05-1637.6337.8137.6337.81101632.592.45
2017-05-1536.8436.8436.8436.8420531.762.39
2017-05-120.000.000.0037.7876N/AN/A
2017-05-1137.8737.8737.7837.7873332.572.45
2017-05-1037.7537.7537.7537.7590832.542.45
2017-05-0937.6837.6837.5837.58134532.402.44
2017-05-0837.4837.8037.4837.80275532.592.45
2017-05-0537.7037.7037.2137.55172032.372.44
2017-05-0437.3037.3036.7036.7036631.642.38
2017-05-0337.3237.3337.0437.0466531.932.40
2017-05-0237.1537.1536.8736.87166031.782.39
2017-05-0136.6337.4836.6336.77965442.262.46
Get more Data

ROHM Stock 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 Historical Prices: Past 5 years

Max Stock Price 42.42 Sep 20,2017
Min Stock Price 13.51 Nov 16,2012
Avg Stock Price 26.19

ROHM Historical PE ratio: Past 5 years

Max PE Ratio 42.26 May 01,2017
Min PE Ratio 10.73 Jan 15,2016
Avg PE Ratio 19.3

ROHM Historical PS ratio: Past 5 years

Max PS Ratio 2.75 Sep 20,2017
Min PS Ratio 1.06 Jun 03,2013
Avg PS Ratio 1.8

ROHCY Industry Peers

Company Price Change (%)
Freescale Semi (FSL)36.531.53 (4.02%)
Advanced Semiconductor (ASX)6.180.05 (0.8%)
Panasonic (PCRFY)14.620.08 (0.54%)
Nxp Semiconductor (NXPI)112.640.08 (0.07%)
On Semiconductor (ON)17.640.25 (1.44%)
Diodes (DIOD)28.810.36 (1.27%)
Vishay (VSH)18.10.15 (0.84%)

ROHM historical quotes helps an investor analyze a firm's historical performance when viewed along with a 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 volume typically implies breaking news or earnings release. ROHCY saw a high of 0, and a low of 0 on last trading day. ROHM historical P/S ratio was at a high of 2.75 on 20 Sep, 2017 and a low of 1.06 on 03 Jun, 2013. .