Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	22.11	22.22	21.70	21.97	21.97	0.14%	4,195,216
Feb 2, 2026	21.57	22.49	20.98	21.94	21.94	1.48%	8,931,504
Jan 30, 2026	21.84	22.01	21.51	21.62	21.62	-1.82%	3,431,281
Jan 29, 2026	21.89	22.18	21.81	22.02	22.02	0.50%	3,913,510
Jan 28, 2026	22.45	22.45	21.86	21.91	21.91	-2.75%	4,091,893
Jan 27, 2026	22.73	23.11	22.47	22.53	22.53	-0.88%	3,478,369
Jan 26, 2026	22.28	22.96	22.28	22.73	22.73	0.66%	5,177,860
Jan 23, 2026	22.97	23.42	22.54	22.58	22.58	-1.70%	6,018,606
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
Jan 2, 2026	21.71	22.21	21.50	21.93	21.93	1.06%	6,893,120
Dec 31, 2025	21.63	21.74	21.50	21.70	21.70	0.32%	5,645,046
Dec 30, 2025	21.65	21.84	21.36	21.63	21.63	-0.32%	4,230,291
Dec 29, 2025	22.25	22.25	21.64	21.70	21.70	-2.38%	5,266,951
Dec 26, 2025	22.31	22.41	22.08	22.23	22.23	-1.20%	4,319,171
Dec 24, 2025	22.62	22.72	22.42	22.50	22.50	0.22%	3,720,193
Dec 23, 2025	22.64	22.64	22.16	22.45	22.45	-1.01%	7,282,564
Dec 22, 2025	22.20	22.76	22.11	22.68	22.68	1.20%	7,649,060
Dec 19, 2025	21.83	22.58	21.73	22.41	22.41	2.85%	14,906,671
Dec 18, 2025	22.61	22.74	21.68	21.79	21.79	-4.01%	8,173,583
Dec 17, 2025	23.00	23.47	22.68	22.70	22.70	-1.05%	12,370,803
Dec 16, 2025	21.85	23.23	21.80	22.94	22.94	4.75%	15,073,819
Dec 15, 2025	22.20	22.56	21.60	21.90	21.90	-0.90%	13,198,067
Dec 12, 2025	21.77	22.45	21.39	22.10	22.10	3.56%	12,394,622
Dec 11, 2025	20.25	22.05	20.25	21.34	21.34	5.43%	17,655,872
Dec 10, 2025	20.42	20.56	20.14	20.24	20.24	-0.93%	4,838,261
Dec 9, 2025	20.89	21.18	20.39	20.43	20.43	-2.67%	4,448,894
Dec 8, 2025	21.02	21.48	20.97	20.99	20.99	0.10%	5,831,907
Dec 5, 2025	21.19	21.33	20.84	20.97	20.97	-0.99%	5,102,859
Dec 4, 2025	20.70	21.33	20.53	21.18	21.18	2.32%	6,795,844
Dec 3, 2025	20.21	20.91	20.15	20.70	20.70	2.99%	5,819,683
Dec 2, 2025	20.27	20.40	19.96	20.10	20.10	-0.59%	5,044,230
Dec 1, 2025	20.68	20.81	20.12	20.22	20.22	-2.84%	7,985,731
Nov 28, 2025	20.84	20.96	20.70	20.81	20.81	-0.29%	2,345,700
Nov 26, 2025	20.92	20.99	20.72	20.87	20.87	0.05%	4,846,723
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