Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	34.74	35.09	33.96	34.05	34.05	-1.33%	6,012,830
Jul 17, 2026	33.75	34.84	33.56	34.51	34.51	1.71%	3,834,534
Jul 16, 2026	34.54	34.74	33.68	33.93	33.93	-2.75%	3,990,246
Jul 15, 2026	34.59	35.07	34.34	34.89	34.89	-0.06%	2,555,804
Jul 14, 2026	34.51	35.13	34.29	34.91	34.91	1.16%	4,052,834
Jul 13, 2026	35.34	35.62	34.38	34.51	34.51	-4.06%	4,742,974
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
May 29, 2026	30.30	30.42	29.65	29.99	29.99	0.37%	7,734,983
May 28, 2026	29.53	30.01	29.16	29.88	29.88	1.01%	6,292,624
May 27, 2026	29.47	29.62	29.03	29.58	29.58	-0.29%	6,699,429
May 26, 2026	29.98	30.35	29.31	29.67	29.67	-0.98%	7,294,255
May 22, 2026	30.75	30.87	29.88	29.96	29.96	-2.98%	5,874,374
May 21, 2026	32.13	32.71	30.78	30.88	30.88	-4.72%	10,111,842
May 20, 2026	29.60	32.79	29.35	32.41	32.41	14.89%	17,010,029
May 19, 2026	28.47	28.70	27.85	28.21	28.21	-1.19%	4,132,448
May 18, 2026	29.30	29.44	28.18	28.55	28.55	-2.53%	14,718,759
May 15, 2026	29.24	29.62	28.73	29.29	29.29	-0.71%	7,211,633
May 14, 2026	29.24	29.65	28.86	29.50	29.50	0.96%	2,914,285
May 13, 2026	29.31	29.47	28.90	29.22	29.22	-0.58%	5,702,925
May 12, 2026	29.01	29.80	28.80	29.39	29.39	1.48%	8,437,006
May 11, 2026	28.61	29.51	28.60	28.96	28.96	1.40%	4,199,138
May 8, 2026	28.36	28.90	28.17	28.56	28.56	0.99%	5,604,940
May 7, 2026	28.84	28.86	27.87	28.28	28.28	-1.87%	3,570,597