Skip to main content
Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
27.77
-0.08 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
27.82
+0.05 (0.18%)
After-hours: Apr 28, 2026, 7:33 PM EDT

Roivant Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0228.5827.7227.7727.77-0.29%4,535,762
Apr 27, 202627.4628.3727.3027.8527.851.61%5,008,082
Apr 24, 202628.2428.3227.0627.4127.41-2.59%5,616,226
Apr 23, 202629.2529.4127.9228.1428.14-3.46%7,595,179
Apr 22, 202629.5329.6429.0029.1529.15-0.48%8,451,907
Apr 21, 202629.0329.3628.6729.2929.290.72%2,947,678
Apr 20, 202629.7429.8828.9429.0829.08-2.51%4,748,504
Apr 17, 202629.5430.1829.0029.8329.832.19%6,502,993
Apr 16, 202629.6529.6528.9829.1929.19-0.68%5,740,301
Apr 15, 202629.3229.4928.8629.3929.390.93%3,526,733
Apr 14, 202629.0229.6928.9629.1229.120.59%3,954,635
Apr 13, 202628.2129.1928.2128.9528.952.62%3,359,617
Apr 10, 202628.4828.5427.9528.2128.21-0.95%3,127,326
Apr 9, 202627.9828.7827.9328.4828.481.10%4,076,438
Apr 8, 202628.4528.7628.1528.1728.171.51%3,732,288
Apr 7, 202627.9128.0227.4027.7527.75-0.47%3,274,060
Apr 6, 202628.0628.4527.7027.8827.88-1.59%5,824,554
Apr 2, 202626.9528.5526.6228.3328.331.76%5,013,733
Apr 1, 202628.1328.3927.7227.8427.840.51%7,067,664
Mar 31, 202626.7528.1726.6427.7027.704.88%6,070,499
Mar 30, 202626.7026.7825.9526.4126.41-0.41%4,284,980
Mar 27, 202627.2627.5126.4726.5226.52-3.03%3,013,005
Mar 26, 202626.9227.8226.9227.3527.35-0.04%6,147,680
Mar 25, 202627.2527.9727.1127.3627.361.82%3,286,441
Mar 24, 202627.6727.8326.5926.8726.87-3.80%4,087,987
Mar 23, 202628.0328.3927.6627.9327.930.83%4,912,260
Mar 20, 202627.7127.9627.1227.7027.70-0.36%20,864,203
Mar 19, 202627.6027.9327.1727.8027.80-4,023,698
Mar 18, 202628.2528.3327.6527.8027.80-1.77%4,346,946
Mar 17, 202628.2128.4728.0228.3028.300.07%4,587,376
Mar 16, 202628.4828.9628.2128.2828.280.78%4,592,363
Mar 13, 202628.8729.2327.9228.0628.06-1.72%5,466,843
Mar 12, 202629.2329.3528.2728.5528.55-3.48%4,061,737
Mar 11, 202629.4930.3329.3729.5829.58-0.40%7,332,257
Mar 10, 202628.9930.3028.9929.7029.700.58%5,314,065
Mar 9, 202628.5929.7628.5129.5329.532.61%8,811,153
Mar 6, 202629.2029.3828.3128.7828.78-3.16%5,686,422
Mar 5, 202629.6330.0329.0629.7229.720.68%9,173,511
Mar 4, 202628.4429.8328.1929.5229.526.00%9,918,107
Mar 3, 202627.3328.2426.9427.8527.85-0.89%6,185,061
Mar 2, 202628.7328.8428.0028.1028.10-2.90%3,926,272
Feb 27, 202628.3428.9728.3028.9428.941.58%4,313,544
Feb 26, 202628.6028.7527.9228.4928.49-0.59%3,079,385
Feb 25, 202628.4329.2028.1028.6628.661.42%4,921,586
Feb 24, 202627.5928.2927.5528.2628.261.80%5,766,924
Feb 23, 202627.2027.8127.0327.7627.762.25%4,414,905
Feb 20, 202627.3327.4526.7027.1527.15-1.34%4,679,868
Feb 19, 202627.2727.6526.8227.5227.520.15%7,042,493
Feb 18, 202626.9127.9326.8927.4827.481.44%5,125,375
Feb 17, 202626.3427.1926.3427.0927.092.42%6,350,310
Feb 13, 202626.5126.8326.2326.4526.45-1.12%4,357,975
Feb 12, 202626.8527.0626.4026.7526.75-0.19%7,089,734
Feb 11, 202627.6027.7526.3126.8026.80-2.01%5,380,298
Feb 10, 202627.5027.9426.9327.3527.35-1.16%11,289,109
Feb 9, 202626.3527.7225.7227.6727.677.16%17,123,274
Feb 6, 202624.4825.9523.9725.8225.8222.14%24,052,001
Feb 5, 202621.5521.9520.9921.1421.14-2.36%5,085,343
Feb 4, 202622.0022.0921.2921.6521.65-1.46%5,551,619
Feb 3, 202622.1122.2221.7021.9721.970.14%4,255,119
Feb 2, 202621.5722.4920.9821.9421.941.48%8,953,550
Jan 30, 202621.8422.0121.5121.6221.62-1.82%3,462,086
Jan 29, 202621.8922.1821.8122.0222.020.50%3,916,143
Jan 28, 202622.4522.4521.8621.9121.91-2.75%4,091,934
Jan 27, 202622.7323.1122.4722.5322.53-0.88%3,479,026
Jan 26, 202622.2822.9622.2822.7322.730.66%5,180,570
Jan 23, 202622.9723.4222.5422.5822.58-1.70%6,018,718
Jan 22, 202623.0223.0522.5022.9722.97-0.04%3,214,485
Jan 21, 202622.9323.2022.8422.9822.98-4,916,717
Jan 20, 202622.7322.9922.4122.9822.98-0.65%4,192,220
Jan 16, 202622.8023.2022.1523.1323.13-0.73%8,170,037
Jan 15, 202623.7623.9123.2923.3023.30-2.14%6,324,860
Jan 14, 202623.4423.8323.2623.8123.811.58%5,806,376
Jan 13, 202622.1723.5722.1423.4423.445.78%11,816,215
Jan 12, 202622.0522.2821.5722.1622.160.82%4,936,938
Jan 9, 202622.0622.5321.9221.9821.980.92%5,260,146
Jan 8, 202621.7522.0021.3221.7821.78-0.91%6,902,055
Jan 7, 202621.8122.1421.1521.9821.981.71%7,521,004
Jan 6, 202621.4721.8821.4021.6121.611.46%6,105,613
Jan 5, 202621.8721.9920.7821.3021.30-2.87%6,363,493
Jan 2, 202621.7122.2121.5021.9321.931.06%6,893,120
Dec 31, 202521.6321.7421.5021.7021.700.32%5,645,046
Dec 30, 202521.6521.8421.3621.6321.63-0.32%4,230,291
Dec 29, 202522.2522.2521.6421.7021.70-2.38%5,266,951
Dec 26, 202522.3122.4122.0822.2322.23-1.20%4,319,171
Dec 24, 202522.6222.7222.4222.5022.500.22%3,720,193
Dec 23, 202522.6422.6422.1622.4522.45-1.01%7,282,564
Dec 22, 202522.2022.7622.1122.6822.681.20%7,649,060
Dec 19, 202521.8322.5821.7322.4122.412.85%14,906,671
Dec 18, 202522.6122.7421.6821.7921.79-4.01%8,173,583
Dec 17, 202523.0023.4722.6822.7022.70-1.05%12,370,803
Dec 16, 202521.8523.2321.8022.9422.944.75%15,073,819
Dec 15, 202522.2022.5621.6021.9021.90-0.90%13,198,067
Dec 12, 202521.7722.4521.3922.1022.103.56%12,394,622
Dec 11, 202520.2522.0520.2521.3421.345.43%17,655,872
Dec 10, 202520.4220.5620.1420.2420.24-0.93%4,838,261
Dec 9, 202520.8921.1820.3920.4320.43-2.67%4,448,894
Dec 8, 202521.0221.4820.9720.9920.990.10%5,831,907
Dec 5, 202521.1921.3320.8420.9720.97-0.99%5,102,859
Dec 4, 202520.7021.3320.5321.1821.182.32%6,795,844
Dec 3, 202520.2120.9120.1520.7020.702.99%5,819,683