Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	28.45	28.76	28.23	28.26	-	1.84%	844,808
Apr 7, 2026	27.91	28.02	27.40	27.75	27.75	-0.47%	3,265,679
Apr 6, 2026	28.06	28.45	27.70	27.88	27.88	-1.59%	5,543,095
Apr 2, 2026	26.95	28.55	26.62	28.33	28.33	1.76%	5,013,251
Apr 1, 2026	28.13	28.39	27.72	27.84	27.84	0.51%	6,963,253
Mar 31, 2026	26.75	28.17	26.64	27.70	27.70	4.88%	6,070,265
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
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