Skip to main content
logo
Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
22.23
-0.27 (-1.20%)
At close: Dec 26, 2025, 4:00 PM EST
22.21
-0.02 (-0.09%)
After-hours: Dec 26, 2025, 6:45 PM EST

Roivant Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202522.3122.4122.0822.2322.23-1.20%4,265,247
Dec 24, 202522.6222.7222.4222.5022.500.22%3,672,791
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
Dec 2, 202520.2720.4019.9620.1020.10-0.59%5,044,230
Dec 1, 202520.6820.8120.1220.2220.22-2.84%7,985,731
Nov 28, 202520.8420.9620.7020.8120.81-0.29%2,345,700
Nov 26, 202520.9220.9920.7220.8720.870.05%4,846,723
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