Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.83	35.34	34.02	34.64	34.64	-0.20%	39,066,034
Aug 28, 2026	37.01	37.13	34.69	34.71	34.71	-7.64%	8,745,642
Aug 27, 2026	36.85	37.81	36.50	37.58	37.58	2.26%	4,919,146
Aug 26, 2026	36.93	36.93	36.32	36.75	36.75	0.77%	5,123,056
Aug 25, 2026	36.82	37.29	36.31	36.47	36.47	0.30%	4,481,338
Aug 24, 2026	36.22	36.57	35.71	36.36	36.36	0.17%	5,117,075
Aug 21, 2026	37.03	37.18	36.23	36.30	36.30	-1.47%	5,897,426
Aug 20, 2026	36.91	37.55	36.68	36.84	36.84	-1.50%	3,127,101
Aug 19, 2026	37.83	37.97	36.75	37.40	37.40	0.08%	5,814,896
Aug 18, 2026	35.91	37.46	35.86	37.37	37.37	3.12%	6,411,100
Aug 17, 2026	36.22	37.19	35.65	36.24	36.24	0.11%	7,729,921
Aug 14, 2026	36.14	36.49	35.87	36.20	36.20	-0.22%	4,527,334
Aug 13, 2026	36.70	36.70	35.78	36.28	36.28	0.33%	6,028,110
Aug 12, 2026	35.22	36.50	35.22	36.16	36.16	2.58%	4,993,055
Aug 11, 2026	36.00	36.00	34.56	35.25	35.25	-1.48%	5,841,828
Aug 10, 2026	36.05	36.78	35.68	35.78	35.78	-1.54%	7,941,280
Aug 7, 2026	35.88	36.44	35.62	36.34	36.34	3.47%	6,743,446
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