Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
29.23
+0.45 (1.56%)
Mar 9, 2026, 2:57 PM EDT - Market open
Roivant Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.59 | 29.43 | 28.51 | 29.37 | - | 2.05% | 4,197,915 |
| Mar 6, 2026 | 29.20 | 29.38 | 28.31 | 28.78 | 28.78 | -3.16% | 5,615,446 |
| Mar 5, 2026 | 29.63 | 30.03 | 29.06 | 29.72 | 29.72 | 0.68% | 9,173,496 |
| Mar 4, 2026 | 28.44 | 29.83 | 28.19 | 29.52 | 29.52 | 6.00% | 9,917,242 |
| Mar 3, 2026 | 27.33 | 28.24 | 26.94 | 27.85 | 27.85 | -0.89% | 6,181,885 |
| Mar 2, 2026 | 28.73 | 28.84 | 28.00 | 28.10 | 28.10 | -2.90% | 3,884,537 |
| Feb 27, 2026 | 28.34 | 28.97 | 28.30 | 28.94 | 28.94 | 1.58% | 4,280,472 |
| Feb 26, 2026 | 28.60 | 28.75 | 27.92 | 28.49 | 28.49 | -0.59% | 3,064,844 |
| Feb 25, 2026 | 28.43 | 29.20 | 28.10 | 28.66 | 28.66 | 1.42% | 4,911,483 |
| Feb 24, 2026 | 27.59 | 28.29 | 27.55 | 28.26 | 28.26 | 1.80% | 5,567,982 |
| Feb 23, 2026 | 27.20 | 27.81 | 27.03 | 27.76 | 27.76 | 2.25% | 4,414,410 |
| Feb 20, 2026 | 27.33 | 27.45 | 26.70 | 27.15 | 27.15 | -1.34% | 4,675,475 |
| Feb 19, 2026 | 27.27 | 27.65 | 26.82 | 27.52 | 27.52 | 0.15% | 6,846,149 |
| Feb 18, 2026 | 26.91 | 27.93 | 26.89 | 27.48 | 27.48 | 1.44% | 5,108,524 |
| Feb 17, 2026 | 26.34 | 27.19 | 26.34 | 27.09 | 27.09 | 2.42% | 6,062,146 |
| Feb 13, 2026 | 26.51 | 26.83 | 26.23 | 26.45 | 26.45 | -1.12% | 4,340,637 |
| Feb 12, 2026 | 26.85 | 27.06 | 26.40 | 26.75 | 26.75 | -0.19% | 7,076,026 |
| Feb 11, 2026 | 27.60 | 27.75 | 26.31 | 26.80 | 26.80 | -2.01% | 5,360,477 |
| Feb 10, 2026 | 27.50 | 27.94 | 26.93 | 27.35 | 27.35 | -1.16% | 10,190,428 |
| Feb 9, 2026 | 26.35 | 27.72 | 25.72 | 27.67 | 27.67 | 7.16% | 17,046,724 |
| Feb 6, 2026 | 24.48 | 25.95 | 23.97 | 25.82 | 25.82 | 22.14% | 24,050,500 |
| Feb 5, 2026 | 21.55 | 21.95 | 20.99 | 21.14 | 21.14 | -2.36% | 5,085,343 |
| Feb 4, 2026 | 22.00 | 22.09 | 21.29 | 21.65 | 21.65 | -1.46% | 5,551,619 |
| Feb 3, 2026 | 22.11 | 22.22 | 21.70 | 21.97 | 21.97 | 0.14% | 4,255,119 |
| Feb 2, 2026 | 21.57 | 22.49 | 20.98 | 21.94 | 21.94 | 1.48% | 8,953,550 |
| Jan 30, 2026 | 21.84 | 22.01 | 21.51 | 21.62 | 21.62 | -1.82% | 3,462,086 |
| Jan 29, 2026 | 21.89 | 22.18 | 21.81 | 22.02 | 22.02 | 0.50% | 3,916,143 |
| Jan 28, 2026 | 22.45 | 22.45 | 21.86 | 21.91 | 21.91 | -2.75% | 4,091,934 |
| Jan 27, 2026 | 22.73 | 23.11 | 22.47 | 22.53 | 22.53 | -0.88% | 3,479,026 |
| Jan 26, 2026 | 22.28 | 22.96 | 22.28 | 22.73 | 22.73 | 0.66% | 5,180,570 |
| Jan 23, 2026 | 22.97 | 23.42 | 22.54 | 22.58 | 22.58 | -1.70% | 6,018,718 |
| Jan 22, 2026 | 23.02 | 23.05 | 22.50 | 22.97 | 22.97 | -0.04% | 3,214,485 |
| Jan 21, 2026 | 22.93 | 23.20 | 22.84 | 22.98 | 22.98 | - | 4,916,717 |
| Jan 20, 2026 | 22.73 | 22.99 | 22.41 | 22.98 | 22.98 | -0.65% | 4,192,220 |
| Jan 16, 2026 | 22.80 | 23.20 | 22.15 | 23.13 | 23.13 | -0.73% | 8,170,037 |
| Jan 15, 2026 | 23.76 | 23.91 | 23.29 | 23.30 | 23.30 | -2.14% | 6,324,860 |
| Jan 14, 2026 | 23.44 | 23.83 | 23.26 | 23.81 | 23.81 | 1.58% | 5,806,376 |
| Jan 13, 2026 | 22.17 | 23.57 | 22.14 | 23.44 | 23.44 | 5.78% | 11,816,215 |
| Jan 12, 2026 | 22.05 | 22.28 | 21.57 | 22.16 | 22.16 | 0.82% | 4,936,938 |
| Jan 9, 2026 | 22.06 | 22.53 | 21.92 | 21.98 | 21.98 | 0.92% | 5,260,146 |
| Jan 8, 2026 | 21.75 | 22.00 | 21.32 | 21.78 | 21.78 | -0.91% | 6,902,055 |
| Jan 7, 2026 | 21.81 | 22.14 | 21.15 | 21.98 | 21.98 | 1.71% | 7,521,004 |
| Jan 6, 2026 | 21.47 | 21.88 | 21.40 | 21.61 | 21.61 | 1.46% | 6,105,613 |
| Jan 5, 2026 | 21.87 | 21.99 | 20.78 | 21.30 | 21.30 | -2.87% | 6,363,493 |
| Jan 2, 2026 | 21.71 | 22.21 | 21.50 | 21.93 | 21.93 | 1.06% | 6,893,120 |
| Dec 31, 2025 | 21.63 | 21.74 | 21.50 | 21.70 | 21.70 | 0.32% | 5,645,046 |
| Dec 30, 2025 | 21.65 | 21.84 | 21.36 | 21.63 | 21.63 | -0.32% | 4,230,291 |
| Dec 29, 2025 | 22.25 | 22.25 | 21.64 | 21.70 | 21.70 | -2.38% | 5,266,951 |
| Dec 26, 2025 | 22.31 | 22.41 | 22.08 | 22.23 | 22.23 | -1.20% | 4,319,171 |
| Dec 24, 2025 | 22.62 | 22.72 | 22.42 | 22.50 | 22.50 | 0.22% | 3,720,193 |
| Dec 23, 2025 | 22.64 | 22.64 | 22.16 | 22.45 | 22.45 | -1.01% | 7,282,564 |
| Dec 22, 2025 | 22.20 | 22.76 | 22.11 | 22.68 | 22.68 | 1.20% | 7,649,060 |
| Dec 19, 2025 | 21.83 | 22.58 | 21.73 | 22.41 | 22.41 | 2.85% | 14,906,671 |
| Dec 18, 2025 | 22.61 | 22.74 | 21.68 | 21.79 | 21.79 | -4.01% | 8,173,583 |
| Dec 17, 2025 | 23.00 | 23.47 | 22.68 | 22.70 | 22.70 | -1.05% | 12,370,803 |
| Dec 16, 2025 | 21.85 | 23.23 | 21.80 | 22.94 | 22.94 | 4.75% | 15,073,819 |
| Dec 15, 2025 | 22.20 | 22.56 | 21.60 | 21.90 | 21.90 | -0.90% | 13,198,067 |
| Dec 12, 2025 | 21.77 | 22.45 | 21.39 | 22.10 | 22.10 | 3.56% | 12,394,622 |
| Dec 11, 2025 | 20.25 | 22.05 | 20.25 | 21.34 | 21.34 | 5.43% | 17,655,872 |
| Dec 10, 2025 | 20.42 | 20.56 | 20.14 | 20.24 | 20.24 | -0.93% | 4,838,261 |
| Dec 9, 2025 | 20.89 | 21.18 | 20.39 | 20.43 | 20.43 | -2.67% | 4,448,894 |
| Dec 8, 2025 | 21.02 | 21.48 | 20.97 | 20.99 | 20.99 | 0.10% | 5,831,907 |
| Dec 5, 2025 | 21.19 | 21.33 | 20.84 | 20.97 | 20.97 | -0.99% | 5,102,859 |
| Dec 4, 2025 | 20.70 | 21.33 | 20.53 | 21.18 | 21.18 | 2.32% | 6,795,844 |
| Dec 3, 2025 | 20.21 | 20.91 | 20.15 | 20.70 | 20.70 | 2.99% | 5,819,683 |
| Dec 2, 2025 | 20.27 | 20.40 | 19.96 | 20.10 | 20.10 | -0.59% | 5,044,230 |
| Dec 1, 2025 | 20.68 | 20.81 | 20.12 | 20.22 | 20.22 | -2.84% | 7,985,731 |
| Nov 28, 2025 | 20.84 | 20.96 | 20.70 | 20.81 | 20.81 | -0.29% | 2,345,700 |
| Nov 26, 2025 | 20.92 | 20.99 | 20.72 | 20.87 | 20.87 | 0.05% | 4,846,723 |
| Nov 25, 2025 | 20.36 | 20.90 | 20.30 | 20.86 | 20.86 | 2.76% | 7,676,372 |
| Nov 24, 2025 | 20.17 | 20.47 | 20.14 | 20.30 | 20.30 | 0.40% | 6,375,980 |
| Nov 21, 2025 | 20.26 | 20.46 | 19.99 | 20.22 | 20.22 | -0.25% | 4,213,820 |
| Nov 20, 2025 | 20.61 | 20.87 | 20.13 | 20.27 | 20.27 | -0.34% | 8,923,578 |
| Nov 19, 2025 | 20.52 | 20.99 | 20.07 | 20.34 | 20.34 | -0.88% | 6,930,642 |
| Nov 18, 2025 | 20.44 | 20.71 | 20.10 | 20.52 | 20.52 | -0.19% | 4,621,712 |
| Nov 17, 2025 | 20.28 | 20.72 | 20.08 | 20.56 | 20.56 | 1.33% | 6,297,565 |
| Nov 14, 2025 | 20.00 | 21.17 | 19.98 | 20.29 | 20.29 | -1.31% | 8,295,503 |
| Nov 13, 2025 | 21.07 | 21.23 | 20.54 | 20.56 | 20.56 | -3.56% | 8,081,870 |
| Nov 12, 2025 | 20.94 | 21.33 | 20.83 | 21.32 | 21.32 | 2.01% | 7,773,172 |
| Nov 11, 2025 | 21.27 | 21.27 | 20.49 | 20.90 | 20.90 | -1.28% | 10,038,192 |
| Nov 10, 2025 | 20.16 | 21.35 | 19.79 | 21.17 | 21.17 | 2.67% | 12,419,729 |
| Nov 7, 2025 | 20.40 | 20.77 | 19.96 | 20.62 | 20.62 | 0.24% | 9,417,490 |
| Nov 6, 2025 | 20.10 | 20.69 | 20.03 | 20.57 | 20.57 | 1.68% | 10,849,479 |
| Nov 5, 2025 | 19.83 | 20.30 | 19.62 | 20.23 | 20.23 | 1.81% | 9,902,689 |
| Nov 4, 2025 | 19.33 | 19.89 | 19.32 | 19.87 | 19.87 | 1.38% | 11,643,077 |
| Nov 3, 2025 | 19.88 | 20.03 | 19.30 | 19.60 | 19.60 | -1.95% | 9,087,951 |
| Oct 31, 2025 | 19.61 | 20.09 | 19.39 | 19.99 | 19.99 | 2.09% | 7,301,234 |
| Oct 30, 2025 | 18.87 | 19.67 | 18.73 | 19.58 | 19.58 | 4.37% | 11,871,077 |
| Oct 29, 2025 | 18.36 | 18.91 | 18.32 | 18.76 | 18.76 | 1.90% | 7,398,558 |
| Oct 28, 2025 | 18.81 | 18.96 | 18.32 | 18.41 | 18.41 | -2.13% | 8,277,347 |
| Oct 27, 2025 | 18.31 | 18.86 | 18.27 | 18.81 | 18.81 | 3.24% | 10,914,691 |
| Oct 24, 2025 | 18.13 | 18.34 | 17.89 | 18.22 | 18.22 | 0.55% | 6,953,456 |
| Oct 23, 2025 | 18.00 | 18.42 | 17.91 | 18.12 | 18.12 | 0.89% | 7,394,316 |
| Oct 22, 2025 | 17.81 | 17.98 | 17.64 | 17.96 | 17.96 | 0.50% | 7,116,952 |
| Oct 21, 2025 | 17.65 | 17.93 | 17.54 | 17.87 | 17.87 | 0.73% | 7,401,663 |
| Oct 20, 2025 | 17.31 | 18.06 | 17.28 | 17.74 | 17.74 | 2.78% | 17,727,129 |
| Oct 17, 2025 | 17.11 | 17.33 | 16.88 | 17.26 | 17.26 | 0.88% | 8,793,973 |
| Oct 16, 2025 | 17.04 | 17.28 | 16.89 | 17.11 | 17.11 | 0.71% | 7,052,241 |
| Oct 15, 2025 | 16.55 | 17.13 | 16.41 | 16.99 | 16.99 | 3.60% | 9,966,403 |
| Oct 14, 2025 | 16.11 | 16.78 | 16.00 | 16.40 | 16.40 | 1.17% | 5,174,788 |