Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.31	11.44	11.11	11.23	11.23	0.27%	4,927,475
Jun 5, 2025	11.23	11.34	11.05	11.20	11.20	-0.09%	5,918,433
Jun 4, 2025	11.20	11.55	11.20	11.21	11.21	-0.31%	5,089,655
Jun 3, 2025	11.18	11.32	11.09	11.25	11.25	0.67%	5,098,965
Jun 2, 2025	10.99	11.35	10.96	11.17	11.17	1.64%	7,583,538
May 30, 2025	11.30	11.34	10.88	10.99	10.99	-2.74%	7,126,139
May 29, 2025	10.80	11.37	10.59	11.30	11.30	6.40%	8,433,370
May 28, 2025	10.75	10.87	10.61	10.62	10.62	-1.30%	6,310,249
May 27, 2025	11.00	11.02	10.74	10.76	10.76	-1.01%	3,906,116
May 23, 2025	10.83	10.91	10.79	10.87	10.87	-0.64%	2,442,330
May 22, 2025	10.87	10.98	10.84	10.94	10.94	0.27%	2,965,909
May 21, 2025	10.99	11.07	10.84	10.91	10.91	-1.18%	3,277,536
May 20, 2025	10.80	11.06	10.70	11.04	11.04	1.85%	4,631,397
May 19, 2025	10.73	10.88	10.58	10.84	10.84	0.46%	3,576,934
May 16, 2025	10.75	10.87	10.65	10.79	10.79	0.28%	3,710,020
May 15, 2025	10.75	10.78	10.58	10.76	10.76	0.84%	3,776,540
May 14, 2025	10.79	10.89	10.61	10.67	10.67	-0.84%	4,278,101
May 13, 2025	10.99	11.04	10.71	10.76	10.76	-2.09%	4,601,934
May 12, 2025	10.64	11.06	10.58	10.99	10.99	3.29%	4,855,398
May 9, 2025	11.04	11.17	10.62	10.64	10.64	-3.54%	6,735,811
May 8, 2025	11.16	11.25	10.90	11.03	11.03	-1.25%	5,804,704
May 7, 2025	11.15	11.27	11.09	11.17	11.17	0.99%	4,215,120
May 6, 2025	11.50	11.54	11.02	11.06	11.06	-4.41%	7,640,309
May 5, 2025	11.40	11.65	11.36	11.57	11.57	0.78%	4,935,241
May 2, 2025	11.67	11.74	11.46	11.48	11.48	-0.86%	8,767,570
May 1, 2025	11.62	11.77	11.50	11.58	11.58	-0.34%	8,596,601
Apr 30, 2025	11.25	11.69	11.24	11.62	11.62	2.92%	6,881,198
Apr 29, 2025	11.17	11.40	11.09	11.29	11.29	0.89%	5,275,979
Apr 28, 2025	11.05	11.22	11.01	11.19	11.19	1.63%	8,302,149
Apr 25, 2025	10.91	11.18	10.88	11.01	11.01	0.09%	8,016,595
Apr 24, 2025	10.80	11.03	10.77	11.00	11.00	2.42%	4,547,642
Apr 23, 2025	10.62	10.94	10.58	10.74	10.74	3.07%	7,796,420
Apr 22, 2025	10.25	10.49	10.18	10.42	10.42	3.78%	6,333,782
Apr 21, 2025	10.15	10.33	10.01	10.04	10.04	-1.08%	5,274,890
Apr 17, 2025	10.05	10.22	10.01	10.15	10.15	1.30%	2,625,469
Apr 16, 2025	10.08	10.09	9.90	10.02	10.02	-0.40%	4,706,805
Apr 15, 2025	10.21	10.25	9.96	10.06	10.06	-1.28%	5,945,740
Apr 14, 2025	10.09	10.26	9.87	10.19	10.19	3.35%	7,275,131
Apr 11, 2025	9.69	9.96	9.57	9.86	9.86	2.18%	7,898,354
Apr 10, 2025	9.63	9.77	9.24	9.65	9.65	-2.43%	7,182,391
Apr 9, 2025	8.91	10.00	8.91	9.89	9.89	8.92%	9,752,024
Apr 8, 2025	9.54	9.66	8.99	9.08	9.08	-1.94%	7,152,618
Apr 7, 2025	9.11	9.72	8.73	9.26	9.26	-2.11%	14,204,667
Apr 4, 2025	9.82	9.91	9.42	9.46	9.46	-5.49%	10,135,943
Apr 3, 2025	9.80	10.06	9.79	10.01	10.01	-0.69%	10,424,392
Apr 2, 2025	9.80	10.14	9.77	10.08	10.08	2.34%	11,422,605
Apr 1, 2025	10.09	10.15	9.76	9.85	9.85	-2.38%	8,938,501
Mar 31, 2025	10.18	10.22	9.92	10.09	10.09	-2.79%	7,329,686
Mar 28, 2025	10.48	10.53	10.30	10.38	10.38	-0.95%	3,942,656
Mar 27, 2025	10.41	10.57	10.33	10.48	10.48	0.38%	5,497,997