Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
11.93
-0.01 (-0.08%)
Aug 29, 2025, 4:00 PM - Market closed

Roivant Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202511.9012.0311.8511.9311.93-0.08%4,454,227
Aug 28, 202512.0212.0711.9011.9411.94-0.42%3,127,316
Aug 27, 202511.9312.1811.8711.9911.991.27%5,130,250
Aug 26, 202511.6211.8711.6211.8411.841.72%5,956,984
Aug 25, 202511.9011.9611.6011.6411.64-2.35%3,331,923
Aug 22, 202511.8512.0311.8211.9211.920.93%4,902,282
Aug 21, 202511.5911.8211.5411.8111.810.77%3,282,254
Aug 20, 202511.7611.8011.6411.7211.72-0.34%3,217,962
Aug 19, 202511.7511.8511.6811.7611.76-0.42%3,452,764
Aug 18, 202511.8311.9711.7511.8111.81-0.34%3,930,605
Aug 15, 202511.7511.9111.6811.8511.850.85%3,837,406
Aug 14, 202511.8812.1211.7211.7511.75-1.76%5,582,830
Aug 13, 202511.6011.9811.5711.9611.963.37%6,863,931
Aug 12, 202511.3011.6911.2411.5711.573.58%8,389,536
Aug 11, 202510.9011.4310.9011.1711.17-2.79%7,318,009
Aug 8, 202511.5311.5811.4011.4911.49-0.52%3,416,760
Aug 7, 202511.6511.7211.4111.5511.55-0.86%4,643,185
Aug 6, 202511.5511.6711.3611.6511.650.17%4,080,144
Aug 5, 202511.5011.6711.4111.6311.631.04%5,547,683
Aug 4, 202511.3511.5211.2311.5111.511.77%3,109,955
Aug 1, 202511.3011.3611.1211.3111.31-0.44%2,910,671
Jul 31, 202511.3011.5111.2611.3611.36-0.35%3,547,926
Jul 30, 202511.4411.6311.3611.4011.40-0.18%3,400,260
Jul 29, 202511.3911.4711.3211.4211.420.62%3,806,127
Jul 28, 202511.5511.6011.3111.3511.35-1.73%3,565,105
Jul 25, 202511.5811.6511.3511.5511.551.49%4,358,236
Jul 24, 202511.3411.6011.3111.3811.38-0.09%5,224,434
Jul 23, 202511.5811.6411.3711.3911.39-0.96%3,360,841
Jul 22, 202511.5211.6011.4511.5011.500.17%3,829,951
Jul 21, 202511.4811.6211.4511.4811.480.35%5,180,019
Jul 18, 202511.7011.7411.3811.4411.44-1.80%4,930,006
Jul 17, 202511.5011.6811.4911.6511.650.95%4,463,382
Jul 16, 202511.4311.6211.4311.5411.541.58%4,783,587
Jul 15, 202511.6911.7811.3111.3611.36-2.32%4,782,214
Jul 14, 202511.3711.6511.3011.6311.632.38%4,766,976
Jul 11, 202511.4811.5311.2911.3611.36-1.82%5,079,624
Jul 10, 202511.2711.5811.1911.5711.573.12%8,065,668
Jul 9, 202510.9211.3910.9211.2211.223.31%12,177,565
Jul 8, 202510.7110.9410.7110.8610.861.12%7,728,246
Jul 7, 202510.9110.9510.7210.7410.74-2.27%5,117,023
Jul 3, 202511.0111.0310.9410.9910.990.18%3,307,159
Jul 2, 202510.8911.0810.8310.9710.970.27%11,140,859
Jul 1, 202511.2211.3210.9210.9410.94-2.93%14,004,350
Jun 30, 202511.3911.4311.2311.2711.27-1.05%6,440,347
Jun 27, 202511.5311.5811.2511.3911.39-1.81%11,126,729
Jun 26, 202511.4011.6211.3211.6011.601.75%6,021,631
Jun 25, 202511.6411.6611.3211.4011.40-1.21%7,312,955
Jun 24, 202511.5911.8211.4711.5411.540.35%7,284,359
Jun 23, 202511.3711.6511.3611.5011.500.44%5,421,115
Jun 20, 202511.5011.6011.3211.4511.450.09%18,150,150