Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	36.00	36.00	35.13	35.37	-	-1.15%	334,155
Aug 10, 2026	36.05	36.78	35.68	35.78	35.78	-1.54%	7,739,052
Aug 7, 2026	35.88	36.44	35.62	36.34	36.34	3.47%	6,743,417
Aug 6, 2026	33.11	35.37	33.11	35.12	35.12	1.50%	8,248,363
Aug 5, 2026	34.89	35.56	34.35	34.60	34.60	0.03%	5,856,653
Aug 4, 2026	33.74	34.70	33.45	34.59	34.59	3.81%	5,880,091
Aug 3, 2026	33.23	33.43	32.47	33.32	33.32	-1.74%	5,986,826
Jul 31, 2026	34.28	34.50	33.54	33.91	33.91	-1.77%	5,397,098
Jul 30, 2026	33.39	34.54	33.01	34.52	34.52	5.02%	4,555,415
Jul 29, 2026	33.85	34.30	32.83	32.87	32.87	-2.87%	4,824,044
Jul 28, 2026	34.62	34.83	33.50	33.84	33.84	-2.53%	4,400,255
Jul 27, 2026	35.13	35.58	34.59	34.72	34.72	-0.83%	4,272,714
Jul 24, 2026	35.23	35.59	34.80	35.01	35.01	-0.26%	4,043,264
Jul 23, 2026	34.46	35.70	34.14	35.10	35.10	0.54%	4,246,756
Jul 22, 2026	34.65	35.13	34.55	34.91	34.91	-0.14%	3,399,669
Jul 21, 2026	34.14	35.24	34.02	34.96	34.96	2.67%	4,726,852
Jul 20, 2026	34.74	35.09	33.96	34.05	34.05	-1.33%	6,014,371
Jul 17, 2026	33.75	34.84	33.56	34.51	34.51	1.71%	3,834,609
Jul 16, 2026	34.54	34.74	33.68	33.93	33.93	-2.75%	3,990,398
Jul 15, 2026	34.59	35.07	34.34	34.89	34.89	-0.06%	2,555,834
Jul 14, 2026	34.51	35.13	34.29	34.91	34.91	1.16%	4,052,843
Jul 13, 2026	35.34	35.62	34.38	34.51	34.51	-4.06%	4,774,574
Jul 10, 2026	36.81	37.00	35.27	35.97	35.97	-2.28%	6,237,591
Jul 9, 2026	36.09	36.91	36.09	36.81	36.81	2.00%	5,397,859
Jul 8, 2026	36.15	36.63	35.41	36.09	36.09	-0.61%	4,267,939
Jul 7, 2026	35.61	36.49	35.07	36.31	36.31	2.60%	6,066,056
Jul 6, 2026	35.01	35.72	34.83	35.39	35.39	0.74%	5,977,294
Jul 2, 2026	35.35	35.45	34.58	35.13	35.13	0.29%	5,080,094
Jul 1, 2026	35.75	35.84	34.58	35.03	35.03	-1.02%	4,370,939
Jun 30, 2026	34.78	35.90	34.77	35.39	35.39	1.90%	6,160,212
Jun 29, 2026	33.85	34.83	33.61	34.73	34.73	1.94%	6,384,961
Jun 26, 2026	34.06	34.45	33.72	34.07	34.07	0.15%	12,406,498
Jun 25, 2026	34.00	34.68	33.87	34.02	34.02	0.03%	9,801,187
Jun 24, 2026	32.25	34.51	32.00	34.01	34.01	5.59%	10,304,856
Jun 23, 2026	31.05	32.80	30.70	32.21	32.21	3.07%	7,365,169
Jun 22, 2026	31.64	31.99	31.15	31.25	31.25	-0.57%	6,878,141
Jun 18, 2026	31.74	32.11	30.57	31.43	31.43	0.74%	8,263,245
Jun 17, 2026	30.54	31.52	30.50	31.20	31.20	2.60%	7,849,171
Jun 16, 2026	30.03	30.57	29.58	30.41	30.41	1.27%	3,886,428
Jun 15, 2026	30.17	30.37	29.79	30.03	30.03	-0.03%	3,993,067
Jun 12, 2026	30.00	30.62	29.87	30.04	30.04	1.04%	5,306,033
Jun 11, 2026	28.64	29.76	28.51	29.73	29.73	4.65%	4,507,298
Jun 10, 2026	28.86	29.39	28.32	28.41	28.41	-2.20%	4,268,530
Jun 9, 2026	28.92	29.31	28.31	29.05	29.05	1.97%	3,487,674
Jun 8, 2026	28.52	28.98	28.29	28.49	28.49	-0.31%	6,072,670
Jun 5, 2026	29.51	29.64	28.56	28.58	28.58	-3.22%	4,643,388
Jun 4, 2026	28.87	29.64	28.71	29.53	29.53	2.89%	4,244,391
Jun 3, 2026	28.29	28.80	28.18	28.70	28.70	1.59%	3,612,768
Jun 2, 2026	28.71	28.87	27.93	28.25	28.25	-2.89%	5,069,631
Jun 1, 2026	29.16	29.59	29.07	29.09	29.09	-3.00%	4,115,187