Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.84	20.96	20.70	20.81	20.81	-0.29%	2,345,561
Nov 26, 2025	20.92	20.99	20.72	20.87	20.87	0.05%	4,846,584
Nov 25, 2025	20.36	20.90	20.30	20.86	20.86	2.76%	7,676,372
Nov 24, 2025	20.17	20.47	20.14	20.30	20.30	0.40%	6,375,980
Nov 21, 2025	20.26	20.46	19.99	20.22	20.22	-0.25%	4,213,820
Nov 20, 2025	20.61	20.87	20.13	20.27	20.27	-0.34%	8,923,578
Nov 19, 2025	20.52	20.99	20.07	20.34	20.34	-0.88%	6,930,642
Nov 18, 2025	20.44	20.71	20.10	20.52	20.52	-0.19%	4,621,712
Nov 17, 2025	20.28	20.72	20.08	20.56	20.56	1.33%	6,297,565
Nov 14, 2025	20.00	21.17	19.98	20.29	20.29	-1.31%	8,295,503
Nov 13, 2025	21.07	21.23	20.54	20.56	20.56	-3.56%	8,081,870
Nov 12, 2025	20.94	21.33	20.83	21.32	21.32	2.01%	7,773,172
Nov 11, 2025	21.27	21.27	20.49	20.90	20.90	-1.28%	10,038,192
Nov 10, 2025	20.16	21.35	19.79	21.17	21.17	2.67%	12,419,729
Nov 7, 2025	20.40	20.77	19.96	20.62	20.62	0.24%	9,417,490
Nov 6, 2025	20.10	20.69	20.03	20.57	20.57	1.68%	10,849,479
Nov 5, 2025	19.83	20.30	19.62	20.23	20.23	1.81%	9,902,689
Nov 4, 2025	19.33	19.89	19.32	19.87	19.87	1.38%	11,643,077
Nov 3, 2025	19.88	20.03	19.30	19.60	19.60	-1.95%	9,087,951
Oct 31, 2025	19.61	20.09	19.39	19.99	19.99	2.09%	7,301,234
Oct 30, 2025	18.87	19.67	18.73	19.58	19.58	4.37%	11,871,077
Oct 29, 2025	18.36	18.91	18.32	18.76	18.76	1.90%	7,398,558
Oct 28, 2025	18.81	18.96	18.32	18.41	18.41	-2.13%	8,277,347
Oct 27, 2025	18.31	18.86	18.27	18.81	18.81	3.24%	10,914,691
Oct 24, 2025	18.13	18.34	17.89	18.22	18.22	0.55%	6,953,456
Oct 23, 2025	18.00	18.42	17.91	18.12	18.12	0.89%	7,394,316
Oct 22, 2025	17.81	17.98	17.64	17.96	17.96	0.50%	7,116,952
Oct 21, 2025	17.65	17.93	17.54	17.87	17.87	0.73%	7,401,663
Oct 20, 2025	17.31	18.06	17.28	17.74	17.74	2.78%	17,727,129
Oct 17, 2025	17.11	17.33	16.88	17.26	17.26	0.88%	8,793,973
Oct 16, 2025	17.04	17.28	16.89	17.11	17.11	0.71%	7,052,241
Oct 15, 2025	16.55	17.13	16.41	16.99	16.99	3.60%	9,966,403
Oct 14, 2025	16.11	16.78	16.00	16.40	16.40	1.17%	5,174,788
Oct 13, 2025	16.17	16.28	15.99	16.21	16.21	1.06%	3,512,764
Oct 10, 2025	16.12	16.22	15.90	16.04	16.04	-0.50%	4,850,252
Oct 9, 2025	16.00	16.39	15.99	16.12	16.12	0.56%	7,940,725
Oct 8, 2025	16.20	16.34	15.96	16.03	16.03	-0.56%	5,850,730
Oct 7, 2025	16.22	16.40	15.25	16.12	16.12	-0.86%	7,899,834
Oct 6, 2025	16.42	16.79	16.24	16.26	16.26	0.56%	7,141,357
Oct 3, 2025	15.98	16.19	15.90	16.17	16.17	1.19%	5,295,372
Oct 2, 2025	15.80	16.01	15.74	15.98	15.98	1.46%	5,981,824
Oct 1, 2025	15.13	16.15	15.11	15.75	15.75	4.10%	10,711,846
Sep 30, 2025	15.05	15.27	14.93	15.13	15.13	0.20%	6,262,278
Sep 29, 2025	15.26	15.28	14.86	15.10	15.10	-0.46%	10,219,220
Sep 26, 2025	15.00	15.19	14.97	15.17	15.17	1.40%	6,567,244
Sep 25, 2025	14.61	14.99	14.59	14.96	14.96	1.77%	7,914,796
Sep 24, 2025	14.65	14.79	14.50	14.70	14.70	-0.27%	10,869,279
Sep 23, 2025	14.95	15.03	14.72	14.74	14.74	-1.34%	8,043,622
Sep 22, 2025	15.00	15.13	14.78	14.94	14.94	-0.66%	7,143,765
Sep 19, 2025	15.18	15.18	14.81	15.04	15.04	-0.33%	11,799,020