Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	14.95	15.03	14.75	14.79	-	-1.00%	5,006,431
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
Sep 18, 2025	15.04	15.53	14.94	15.09	15.09	-1.24%	9,436,890
Sep 17, 2025	15.87	16.05	15.22	15.28	15.28	7.76%	26,933,795
Sep 16, 2025	13.95	14.29	13.93	14.18	14.18	1.65%	6,167,676
Sep 15, 2025	13.99	14.13	13.81	13.95	13.95	-0.92%	6,720,031
Sep 12, 2025	14.40	14.47	14.07	14.08	14.08	-2.29%	7,587,891
Sep 11, 2025	13.83	14.48	13.82	14.41	14.41	4.65%	15,256,993
Sep 10, 2025	13.49	13.82	13.40	13.77	13.77	2.15%	13,121,107
Sep 9, 2025	12.90	13.55	12.90	13.48	13.48	4.42%	9,806,207
Sep 8, 2025	12.90	13.04	12.55	12.91	12.91	-0.08%	5,080,007
Sep 5, 2025	12.57	13.05	12.54	12.92	12.92	2.78%	8,596,519
Sep 4, 2025	12.58	13.08	12.53	12.57	12.57	-0.16%	9,299,610
Sep 3, 2025	12.38	12.75	12.28	12.59	12.59	1.61%	10,392,342
Sep 2, 2025	11.97	12.47	11.94	12.39	12.39	3.86%	8,966,855
Aug 29, 2025	11.90	12.03	11.85	11.93	11.93	-0.08%	4,454,227
Aug 28, 2025	12.02	12.07	11.90	11.94	11.94	-0.42%	3,127,316
Aug 27, 2025	11.93	12.18	11.87	11.99	11.99	1.27%	5,130,250
Aug 26, 2025	11.62	11.87	11.62	11.84	11.84	1.72%	5,956,984
Aug 25, 2025	11.90	11.96	11.60	11.64	11.64	-2.35%	3,331,923
Aug 22, 2025	11.85	12.03	11.82	11.92	11.92	0.93%	4,902,282
Aug 21, 2025	11.59	11.82	11.54	11.81	11.81	0.77%	3,282,254
Aug 20, 2025	11.76	11.80	11.64	11.72	11.72	-0.34%	3,217,962
Aug 19, 2025	11.75	11.85	11.68	11.76	11.76	-0.42%	3,452,764
Aug 18, 2025	11.83	11.97	11.75	11.81	11.81	-0.34%	3,930,605
Aug 15, 2025	11.75	11.91	11.68	11.85	11.85	0.85%	3,837,406
Aug 14, 2025	11.88	12.12	11.72	11.75	11.75	-1.76%	5,582,830
Aug 13, 2025	11.60	11.98	11.57	11.96	11.96	3.37%	6,863,931
Aug 12, 2025	11.30	11.69	11.24	11.57	11.57	3.58%	8,389,536
Aug 11, 2025	10.90	11.43	10.90	11.17	11.17	-2.79%	7,318,009
Aug 8, 2025	11.53	11.58	11.40	11.49	11.49	-0.52%	3,416,760
Aug 7, 2025	11.65	11.72	11.41	11.55	11.55	-0.86%	4,643,185
Aug 6, 2025	11.55	11.67	11.36	11.65	11.65	0.17%	4,080,144
Aug 5, 2025	11.50	11.67	11.41	11.63	11.63	1.04%	5,547,683
Aug 4, 2025	11.35	11.52	11.23	11.51	11.51	1.77%	3,109,955
Aug 1, 2025	11.30	11.36	11.12	11.31	11.31	-0.44%	2,910,671
Jul 31, 2025	11.30	11.51	11.26	11.36	11.36	-0.35%	3,547,926
Jul 30, 2025	11.44	11.63	11.36	11.40	11.40	-0.18%	3,400,260
Jul 29, 2025	11.39	11.47	11.32	11.42	11.42	0.62%	3,806,127
Jul 28, 2025	11.55	11.60	11.31	11.35	11.35	-1.73%	3,565,105
Jul 25, 2025	11.58	11.65	11.35	11.55	11.55	1.49%	4,358,236
Jul 24, 2025	11.34	11.60	11.31	11.38	11.38	-0.09%	5,224,434
Jul 23, 2025	11.58	11.64	11.37	11.39	11.39	-0.96%	3,360,841
Jul 22, 2025	11.52	11.60	11.45	11.50	11.50	0.17%	3,829,951
Jul 21, 2025	11.48	11.62	11.45	11.48	11.48	0.35%	5,180,019
Jul 18, 2025	11.70	11.74	11.38	11.44	11.44	-1.80%	4,930,006
Jul 17, 2025	11.50	11.68	11.49	11.65	11.65	0.95%	4,463,382
Jul 16, 2025	11.43	11.62	11.43	11.54	11.54	1.58%	4,783,587
Jul 15, 2025	11.69	11.78	11.31	11.36	11.36	-2.32%	4,782,214