Skip to main content
Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
20.97
-0.21 (-0.99%)
At close: Dec 5, 2025, 4:00 PM EST
20.80
-0.17 (-0.81%)
After-hours: Dec 5, 2025, 7:43 PM EST

Roivant Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1921.3320.8420.9720.97-0.99%5,102,742
Dec 4, 202520.7021.3320.5321.1821.182.32%6,794,198
Dec 3, 202520.2120.9120.1520.7020.702.99%5,819,469
Dec 2, 202520.2720.4019.9620.1020.10-0.59%5,044,168
Dec 1, 202520.6820.8120.1220.2220.22-2.84%7,985,133
Nov 28, 202520.8420.9620.7020.8120.81-0.29%2,345,561
Nov 26, 202520.9220.9920.7220.8720.870.05%4,846,584
Nov 25, 202520.3620.9020.3020.8620.862.76%7,676,372
Nov 24, 202520.1720.4720.1420.3020.300.40%6,375,980
Nov 21, 202520.2620.4619.9920.2220.22-0.25%4,213,820
Nov 20, 202520.6120.8720.1320.2720.27-0.34%8,923,578
Nov 19, 202520.5220.9920.0720.3420.34-0.88%6,930,642
Nov 18, 202520.4420.7120.1020.5220.52-0.19%4,621,712
Nov 17, 202520.2820.7220.0820.5620.561.33%6,297,565
Nov 14, 202520.0021.1719.9820.2920.29-1.31%8,295,503
Nov 13, 202521.0721.2320.5420.5620.56-3.56%8,081,870
Nov 12, 202520.9421.3320.8321.3221.322.01%7,773,172
Nov 11, 202521.2721.2720.4920.9020.90-1.28%10,038,192
Nov 10, 202520.1621.3519.7921.1721.172.67%12,419,729
Nov 7, 202520.4020.7719.9620.6220.620.24%9,417,490
Nov 6, 202520.1020.6920.0320.5720.571.68%10,849,479
Nov 5, 202519.8320.3019.6220.2320.231.81%9,902,689
Nov 4, 202519.3319.8919.3219.8719.871.38%11,643,077
Nov 3, 202519.8820.0319.3019.6019.60-1.95%9,087,951
Oct 31, 202519.6120.0919.3919.9919.992.09%7,301,234
Oct 30, 202518.8719.6718.7319.5819.584.37%11,871,077
Oct 29, 202518.3618.9118.3218.7618.761.90%7,398,558
Oct 28, 202518.8118.9618.3218.4118.41-2.13%8,277,347
Oct 27, 202518.3118.8618.2718.8118.813.24%10,914,691
Oct 24, 202518.1318.3417.8918.2218.220.55%6,953,456
Oct 23, 202518.0018.4217.9118.1218.120.89%7,394,316
Oct 22, 202517.8117.9817.6417.9617.960.50%7,116,952
Oct 21, 202517.6517.9317.5417.8717.870.73%7,401,663
Oct 20, 202517.3118.0617.2817.7417.742.78%17,727,129
Oct 17, 202517.1117.3316.8817.2617.260.88%8,793,973
Oct 16, 202517.0417.2816.8917.1117.110.71%7,052,241
Oct 15, 202516.5517.1316.4116.9916.993.60%9,966,403
Oct 14, 202516.1116.7816.0016.4016.401.17%5,174,788
Oct 13, 202516.1716.2815.9916.2116.211.06%3,512,764
Oct 10, 202516.1216.2215.9016.0416.04-0.50%4,850,252
Oct 9, 202516.0016.3915.9916.1216.120.56%7,940,725
Oct 8, 202516.2016.3415.9616.0316.03-0.56%5,850,730
Oct 7, 202516.2216.4015.2516.1216.12-0.86%7,899,834
Oct 6, 202516.4216.7916.2416.2616.260.56%7,141,357
Oct 3, 202515.9816.1915.9016.1716.171.19%5,295,372
Oct 2, 202515.8016.0115.7415.9815.981.46%5,981,824
Oct 1, 202515.1316.1515.1115.7515.754.10%10,711,846
Sep 30, 202515.0515.2714.9315.1315.130.20%6,262,278
Sep 29, 202515.2615.2814.8615.1015.10-0.46%10,219,220
Sep 26, 202515.0015.1914.9715.1715.171.40%6,567,244
Sep 25, 202514.6114.9914.5914.9614.961.77%7,914,796
Sep 24, 202514.6514.7914.5014.7014.70-0.27%10,869,279
Sep 23, 202514.9515.0314.7214.7414.74-1.34%8,043,622
Sep 22, 202515.0015.1314.7814.9414.94-0.66%7,143,765
Sep 19, 202515.1815.1814.8115.0415.04-0.33%11,799,020
Sep 18, 202515.0415.5314.9415.0915.09-1.24%9,436,890
Sep 17, 202515.8716.0515.2215.2815.287.76%26,933,795
Sep 16, 202513.9514.2913.9314.1814.181.65%6,167,676
Sep 15, 202513.9914.1313.8113.9513.95-0.92%6,720,031
Sep 12, 202514.4014.4714.0714.0814.08-2.29%7,587,891
Sep 11, 202513.8314.4813.8214.4114.414.65%15,256,993
Sep 10, 202513.4913.8213.4013.7713.772.15%13,121,107
Sep 9, 202512.9013.5512.9013.4813.484.42%9,806,207
Sep 8, 202512.9013.0412.5512.9112.91-0.08%5,080,007
Sep 5, 202512.5713.0512.5412.9212.922.78%8,596,519
Sep 4, 202512.5813.0812.5312.5712.57-0.16%9,299,610
Sep 3, 202512.3812.7512.2812.5912.591.61%10,392,343
Sep 2, 202511.9712.4711.9412.3912.393.86%8,966,855
Aug 29, 202511.9012.0311.8511.9311.93-0.08%4,454,227
Aug 28, 202512.0212.0711.9011.9411.94-0.42%3,127,316
Aug 27, 202511.9312.1811.8711.9911.991.27%5,130,250
Aug 26, 202511.6211.8711.6211.8411.841.72%5,956,984
Aug 25, 202511.9011.9611.6011.6411.64-2.35%3,331,923
Aug 22, 202511.8512.0311.8211.9211.920.93%4,902,282
Aug 21, 202511.5911.8211.5411.8111.810.77%3,282,254
Aug 20, 202511.7611.8011.6411.7211.72-0.34%3,217,962
Aug 19, 202511.7511.8511.6811.7611.76-0.42%3,452,764
Aug 18, 202511.8311.9711.7511.8111.81-0.34%3,930,605
Aug 15, 202511.7511.9111.6811.8511.850.85%3,837,406
Aug 14, 202511.8812.1211.7211.7511.75-1.76%5,582,830
Aug 13, 202511.6011.9811.5711.9611.963.37%6,863,931
Aug 12, 202511.3011.6911.2411.5711.573.58%8,389,536
Aug 11, 202510.9011.4310.9011.1711.17-2.79%7,318,009
Aug 8, 202511.5311.5811.4011.4911.49-0.52%3,416,760
Aug 7, 202511.6511.7211.4111.5511.55-0.86%4,643,185
Aug 6, 202511.5511.6711.3611.6511.650.17%4,080,144
Aug 5, 202511.5011.6711.4111.6311.631.04%5,547,683
Aug 4, 202511.3511.5211.2311.5111.511.77%3,109,955
Aug 1, 202511.3011.3611.1211.3111.31-0.44%2,910,671
Jul 31, 202511.3011.5111.2611.3611.36-0.35%3,547,926
Jul 30, 202511.4411.6311.3611.4011.40-0.18%3,400,260
Jul 29, 202511.3911.4711.3211.4211.420.62%3,806,127
Jul 28, 202511.5511.6011.3111.3511.35-1.73%3,565,105
Jul 25, 202511.5811.6511.3511.5511.551.49%4,358,236
Jul 24, 202511.3411.6011.3111.3811.38-0.09%5,224,434
Jul 23, 202511.5811.6411.3711.3911.39-0.96%3,360,841
Jul 22, 202511.5211.6011.4511.5011.500.17%3,829,951
Jul 21, 202511.4811.6211.4511.4811.480.35%5,180,019
Jul 18, 202511.7011.7411.3811.4411.44-1.80%4,930,006
Jul 17, 202511.5011.6811.4911.6511.650.95%4,463,382