Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	28.21	28.47	28.02	28.30	28.30	0.07%	4,587,341
Mar 16, 2026	28.48	28.96	28.21	28.28	28.28	0.78%	4,592,139
Mar 13, 2026	28.87	29.23	27.92	28.06	28.06	-1.72%	5,454,685
Mar 12, 2026	29.23	29.35	28.27	28.55	28.55	-3.48%	3,963,986
Mar 11, 2026	29.49	30.33	29.37	29.58	29.58	-0.40%	4,256,544
Mar 10, 2026	28.99	30.30	28.99	29.70	29.70	0.58%	5,313,928
Mar 9, 2026	28.59	29.76	28.51	29.53	29.53	2.61%	8,811,125
Mar 6, 2026	29.20	29.38	28.31	28.78	28.78	-3.16%	5,615,446
Mar 5, 2026	29.63	30.03	29.06	29.72	29.72	0.68%	9,173,496
Mar 4, 2026	28.44	29.83	28.19	29.52	29.52	6.00%	9,917,242
Mar 3, 2026	27.33	28.24	26.94	27.85	27.85	-0.89%	6,181,885
Mar 2, 2026	28.73	28.84	28.00	28.10	28.10	-2.90%	3,884,537
Feb 27, 2026	28.34	28.97	28.30	28.94	28.94	1.58%	4,280,472
Feb 26, 2026	28.60	28.75	27.92	28.49	28.49	-0.59%	3,064,844
Feb 25, 2026	28.43	29.20	28.10	28.66	28.66	1.42%	4,911,483
Feb 24, 2026	27.59	28.29	27.55	28.26	28.26	1.80%	5,567,982
Feb 23, 2026	27.20	27.81	27.03	27.76	27.76	2.25%	4,414,410
Feb 20, 2026	27.33	27.45	26.70	27.15	27.15	-1.34%	4,675,475
Feb 19, 2026	27.27	27.65	26.82	27.52	27.52	0.15%	6,846,149
Feb 18, 2026	26.91	27.93	26.89	27.48	27.48	1.44%	5,108,524
Feb 17, 2026	26.34	27.19	26.34	27.09	27.09	2.42%	6,062,146
Feb 13, 2026	26.51	26.83	26.23	26.45	26.45	-1.12%	4,340,637
Feb 12, 2026	26.85	27.06	26.40	26.75	26.75	-0.19%	7,076,026
Feb 11, 2026	27.60	27.75	26.31	26.80	26.80	-2.01%	5,360,477
Feb 10, 2026	27.50	27.94	26.93	27.35	27.35	-1.16%	10,190,428
Feb 9, 2026	26.35	27.72	25.72	27.67	27.67	7.16%	17,046,724
Feb 6, 2026	24.48	25.95	23.97	25.82	25.82	22.14%	24,050,500
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
Jan 26, 2026	22.28	22.96	22.28	22.73	22.73	0.66%	5,180,570
Jan 23, 2026	22.97	23.42	22.54	22.58	22.58	-1.70%	6,018,718
Jan 22, 2026	23.02	23.05	22.50	22.97	22.97	-0.04%	3,214,485
Jan 21, 2026	22.93	23.20	22.84	22.98	22.98	-	4,916,717
Jan 20, 2026	22.73	22.99	22.41	22.98	22.98	-0.65%	4,192,220
Jan 16, 2026	22.80	23.20	22.15	23.13	23.13	-0.73%	8,170,037
Jan 15, 2026	23.76	23.91	23.29	23.30	23.30	-2.14%	6,324,860
Jan 14, 2026	23.44	23.83	23.26	23.81	23.81	1.58%	5,806,376
Jan 13, 2026	22.17	23.57	22.14	23.44	23.44	5.78%	11,816,215
Jan 12, 2026	22.05	22.28	21.57	22.16	22.16	0.82%	4,936,938
Jan 9, 2026	22.06	22.53	21.92	21.98	21.98	0.92%	5,260,146
Jan 8, 2026	21.75	22.00	21.32	21.78	21.78	-0.91%	6,902,055
Jan 7, 2026	21.81	22.14	21.15	21.98	21.98	1.71%	7,521,004
Jan 6, 2026	21.47	21.88	21.40	21.61	21.61	1.46%	6,105,613
Jan 5, 2026	21.87	21.99	20.78	21.30	21.30	-2.87%	6,363,493