Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	34.78	35.90	34.77	35.51	-	2.25%	970,495
Jun 29, 2026	33.85	34.83	33.61	34.73	34.73	1.94%	6,384,805
Jun 26, 2026	34.06	34.45	33.72	34.07	34.07	0.15%	12,246,286
Jun 25, 2026	34.00	34.68	33.87	34.02	34.02	0.03%	9,800,754
Jun 24, 2026	32.25	34.51	32.00	34.01	34.01	5.59%	10,302,409
Jun 23, 2026	31.05	32.80	30.70	32.21	32.21	3.07%	7,364,971
Jun 22, 2026	31.64	31.99	31.15	31.25	31.25	-0.57%	6,501,098
Jun 18, 2026	31.74	32.11	30.57	31.43	31.43	0.74%	8,263,125
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
May 6, 2026	28.47	28.86	28.42	28.82	28.82	1.77%	3,689,768
May 5, 2026	28.64	29.00	28.06	28.32	28.32	-0.14%	2,646,030
May 4, 2026	28.48	28.48	27.52	28.36	28.36	1.90%	5,300,873
May 1, 2026	28.79	28.93	27.83	27.83	27.83	-2.45%	4,232,293
Apr 30, 2026	27.93	28.71	27.89	28.53	28.53	3.67%	7,014,634
Apr 29, 2026	27.74	27.94	27.45	27.52	27.52	-0.90%	4,372,409
Apr 28, 2026	28.02	28.58	27.72	27.77	27.77	-0.29%	4,535,792
Apr 27, 2026	27.46	28.37	27.30	27.85	27.85	1.61%	5,008,082
Apr 24, 2026	28.24	28.32	27.06	27.41	27.41	-2.59%	5,616,226
Apr 23, 2026	29.25	29.41	27.92	28.14	28.14	-3.46%	7,595,179
Apr 22, 2026	29.53	29.64	29.00	29.15	29.15	-0.48%	8,451,907
Apr 21, 2026	29.03	29.36	28.67	29.29	29.29	0.72%	2,947,678
Apr 20, 2026	29.74	29.88	28.94	29.08	29.08	-2.51%	4,748,504