Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.06	34.45	33.72	34.07	34.07	0.15%	12,246,286
Jun 25, 2026	34.00	34.68	33.87	34.02	34.02	0.03%	9,800,754
Jun 24, 2026	32.25	34.51	32.00	34.01	34.01	5.59%	10,302,409
Jun 23, 2026	31.05	32.80	30.70	32.21	32.21	3.07%	7,364,971
Jun 22, 2026	31.64	31.99	31.15	31.25	31.25	-0.57%	6,501,098
Jun 18, 2026	31.74	32.11	30.57	31.43	31.43	0.74%	8,263,125
Jun 17, 2026	30.54	31.52	30.50	31.20	31.20	2.60%	7,849,171
Jun 16, 2026	30.03	30.57	29.58	30.41	30.41	1.27%	3,886,428
Jun 15, 2026	30.17	30.37	29.79	30.03	30.03	-0.03%	3,993,067
Jun 12, 2026	30.00	30.62	29.87	30.04	30.04	1.04%	5,306,033
Jun 11, 2026	28.64	29.76	28.51	29.73	29.73	4.65%	4,507,298
Jun 10, 2026	28.86	29.39	28.32	28.41	28.41	-2.20%	4,268,530
Jun 9, 2026	28.92	29.31	28.31	29.05	29.05	1.97%	3,487,674
Jun 8, 2026	28.52	28.98	28.29	28.49	28.49	-0.31%	6,072,670
Jun 5, 2026	29.51	29.64	28.56	28.58	28.58	-3.22%	4,643,388
Jun 4, 2026	28.87	29.64	28.71	29.53	29.53	2.89%	4,244,391
Jun 3, 2026	28.29	28.80	28.18	28.70	28.70	1.59%	3,612,768
Jun 2, 2026	28.71	28.87	27.93	28.25	28.25	-2.89%	5,069,631
Jun 1, 2026	29.16	29.59	29.07	29.09	29.09	-3.00%	4,115,187
May 29, 2026	30.30	30.42	29.65	29.99	29.99	0.37%	7,734,983
May 28, 2026	29.53	30.01	29.16	29.88	29.88	1.01%	6,292,624
May 27, 2026	29.47	29.62	29.03	29.58	29.58	-0.29%	6,699,429
May 26, 2026	29.98	30.35	29.31	29.67	29.67	-0.98%	7,294,255
May 22, 2026	30.75	30.87	29.88	29.96	29.96	-2.98%	5,874,374
May 21, 2026	32.13	32.71	30.78	30.88	30.88	-4.72%	10,111,842
May 20, 2026	29.60	32.79	29.35	32.41	32.41	14.89%	17,010,029
May 19, 2026	28.47	28.70	27.85	28.21	28.21	-1.19%	4,132,448
May 18, 2026	29.30	29.44	28.18	28.55	28.55	-2.53%	14,718,759
May 15, 2026	29.24	29.62	28.73	29.29	29.29	-0.71%	7,211,633
May 14, 2026	29.24	29.65	28.86	29.50	29.50	0.96%	2,914,285
May 13, 2026	29.31	29.47	28.90	29.22	29.22	-0.58%	5,702,925
May 12, 2026	29.01	29.80	28.80	29.39	29.39	1.48%	8,437,006
May 11, 2026	28.61	29.51	28.60	28.96	28.96	1.40%	4,199,138
May 8, 2026	28.36	28.90	28.17	28.56	28.56	0.99%	5,604,940
May 7, 2026	28.84	28.86	27.87	28.28	28.28	-1.87%	3,570,597
May 6, 2026	28.47	28.86	28.42	28.82	28.82	1.77%	3,689,768
May 5, 2026	28.64	29.00	28.06	28.32	28.32	-0.14%	2,646,030
May 4, 2026	28.48	28.48	27.52	28.36	28.36	1.90%	5,300,873
May 1, 2026	28.79	28.93	27.83	27.83	27.83	-2.45%	4,232,293
Apr 30, 2026	27.93	28.71	27.89	28.53	28.53	3.67%	7,014,634
Apr 29, 2026	27.74	27.94	27.45	27.52	27.52	-0.90%	4,372,409
Apr 28, 2026	28.02	28.58	27.72	27.77	27.77	-0.29%	4,535,792
Apr 27, 2026	27.46	28.37	27.30	27.85	27.85	1.61%	5,008,082
Apr 24, 2026	28.24	28.32	27.06	27.41	27.41	-2.59%	5,616,226
Apr 23, 2026	29.25	29.41	27.92	28.14	28.14	-3.46%	7,595,179
Apr 22, 2026	29.53	29.64	29.00	29.15	29.15	-0.48%	8,451,907
Apr 21, 2026	29.03	29.36	28.67	29.29	29.29	0.72%	2,947,678
Apr 20, 2026	29.74	29.88	28.94	29.08	29.08	-2.51%	4,748,504
Apr 17, 2026	29.54	30.18	29.00	29.83	29.83	2.19%	6,502,993
Apr 16, 2026	29.65	29.65	28.98	29.19	29.19	-0.68%	5,740,301
Apr 15, 2026	29.32	29.49	28.86	29.39	29.39	0.93%	3,526,733
Apr 14, 2026	29.02	29.69	28.96	29.12	29.12	0.59%	3,954,635
Apr 13, 2026	28.21	29.19	28.21	28.95	28.95	2.62%	3,359,617
Apr 10, 2026	28.48	28.54	27.95	28.21	28.21	-0.95%	3,127,326
Apr 9, 2026	27.98	28.78	27.93	28.48	28.48	1.10%	4,076,438
Apr 8, 2026	28.45	28.76	28.15	28.17	28.17	1.51%	3,732,288
Apr 7, 2026	27.91	28.02	27.40	27.75	27.75	-0.47%	3,274,060
Apr 6, 2026	28.06	28.45	27.70	27.88	27.88	-1.59%	5,824,554
Apr 2, 2026	26.95	28.55	26.62	28.33	28.33	1.76%	5,013,733
Apr 1, 2026	28.13	28.39	27.72	27.84	27.84	0.51%	7,067,664
Mar 31, 2026	26.75	28.17	26.64	27.70	27.70	4.88%	6,070,499
Mar 30, 2026	26.70	26.78	25.95	26.41	26.41	-0.41%	4,284,980
Mar 27, 2026	27.26	27.51	26.47	26.52	26.52	-3.03%	3,013,005
Mar 26, 2026	26.92	27.82	26.92	27.35	27.35	-0.04%	6,147,680
Mar 25, 2026	27.25	27.97	27.11	27.36	27.36	1.82%	3,286,441
Mar 24, 2026	27.67	27.83	26.59	26.87	26.87	-3.80%	4,087,987
Mar 23, 2026	28.03	28.39	27.66	27.93	27.93	0.83%	4,912,260
Mar 20, 2026	27.71	27.96	27.12	27.70	27.70	-0.36%	20,864,203
Mar 19, 2026	27.60	27.93	27.17	27.80	27.80	-	4,023,698
Mar 18, 2026	28.25	28.33	27.65	27.80	27.80	-1.77%	4,346,946
Mar 17, 2026	28.21	28.47	28.02	28.30	28.30	0.07%	4,587,376
Mar 16, 2026	28.48	28.96	28.21	28.28	28.28	0.78%	4,592,363
Mar 13, 2026	28.87	29.23	27.92	28.06	28.06	-1.72%	5,466,843
Mar 12, 2026	29.23	29.35	28.27	28.55	28.55	-3.48%	4,061,737
Mar 11, 2026	29.49	30.33	29.37	29.58	29.58	-0.40%	7,332,257
Mar 10, 2026	28.99	30.30	28.99	29.70	29.70	0.58%	5,314,065
Mar 9, 2026	28.59	29.76	28.51	29.53	29.53	2.61%	8,811,153
Mar 6, 2026	29.20	29.38	28.31	28.78	28.78	-3.16%	5,686,422
Mar 5, 2026	29.63	30.03	29.06	29.72	29.72	0.68%	9,173,511
Mar 4, 2026	28.44	29.83	28.19	29.52	29.52	6.00%	9,918,107
Mar 3, 2026	27.33	28.24	26.94	27.85	27.85	-0.89%	6,185,061
Mar 2, 2026	28.73	28.84	28.00	28.10	28.10	-2.90%	3,926,272
Feb 27, 2026	28.34	28.97	28.30	28.94	28.94	1.58%	4,313,544
Feb 26, 2026	28.60	28.75	27.92	28.49	28.49	-0.59%	3,079,385
Feb 25, 2026	28.43	29.20	28.10	28.66	28.66	1.42%	4,921,586
Feb 24, 2026	27.59	28.29	27.55	28.26	28.26	1.80%	5,766,924
Feb 23, 2026	27.20	27.81	27.03	27.76	27.76	2.25%	4,414,905
Feb 20, 2026	27.33	27.45	26.70	27.15	27.15	-1.34%	4,679,868
Feb 19, 2026	27.27	27.65	26.82	27.52	27.52	0.15%	7,042,493
Feb 18, 2026	26.91	27.93	26.89	27.48	27.48	1.44%	5,125,375
Feb 17, 2026	26.34	27.19	26.34	27.09	27.09	2.42%	6,350,310
Feb 13, 2026	26.51	26.83	26.23	26.45	26.45	-1.12%	4,357,975
Feb 12, 2026	26.85	27.06	26.40	26.75	26.75	-0.19%	7,089,734
Feb 11, 2026	27.60	27.75	26.31	26.80	26.80	-2.01%	5,380,298
Feb 10, 2026	27.50	27.94	26.93	27.35	27.35	-1.16%	11,289,109
Feb 9, 2026	26.35	27.72	25.72	27.67	27.67	7.16%	17,123,274
Feb 6, 2026	24.48	25.95	23.97	25.82	25.82	22.14%	24,052,001
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