Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	28.47	28.70	27.85	28.21	28.21	-1.19%	3,770,222
May 18, 2026	29.30	29.44	28.18	28.55	28.55	-2.53%	14,716,768
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
Apr 17, 2026	29.54	30.18	29.00	29.83	29.83	2.19%	6,502,993
Apr 16, 2026	29.65	29.65	28.98	29.19	29.19	-0.68%	5,740,301
Apr 15, 2026	29.32	29.49	28.86	29.39	29.39	0.93%	3,526,733
Apr 14, 2026	29.02	29.69	28.96	29.12	29.12	0.59%	3,954,635
Apr 13, 2026	28.21	29.19	28.21	28.95	28.95	2.62%	3,359,617
Apr 10, 2026	28.48	28.54	27.95	28.21	28.21	-0.95%	3,127,326
Apr 9, 2026	27.98	28.78	27.93	28.48	28.48	1.10%	4,076,438
Apr 8, 2026	28.45	28.76	28.15	28.17	28.17	1.51%	3,732,288
Apr 7, 2026	27.91	28.02	27.40	27.75	27.75	-0.47%	3,274,060
Apr 6, 2026	28.06	28.45	27.70	27.88	27.88	-1.59%	5,824,554
Apr 2, 2026	26.95	28.55	26.62	28.33	28.33	1.76%	5,013,733
Apr 1, 2026	28.13	28.39	27.72	27.84	27.84	0.51%	7,067,664
Mar 31, 2026	26.75	28.17	26.64	27.70	27.70	4.88%	6,070,499
Mar 30, 2026	26.70	26.78	25.95	26.41	26.41	-0.41%	4,284,980
Mar 27, 2026	27.26	27.51	26.47	26.52	26.52	-3.03%	3,013,005
Mar 26, 2026	26.92	27.82	26.92	27.35	27.35	-0.04%	6,147,680
Mar 25, 2026	27.25	27.97	27.11	27.36	27.36	1.82%	3,286,441
Mar 24, 2026	27.67	27.83	26.59	26.87	26.87	-3.80%	4,087,987
Mar 23, 2026	28.03	28.39	27.66	27.93	27.93	0.83%	4,912,260
Mar 20, 2026	27.71	27.96	27.12	27.70	27.70	-0.36%	20,864,203
Mar 19, 2026	27.60	27.93	27.17	27.80	27.80	-	4,023,698
Mar 18, 2026	28.25	28.33	27.65	27.80	27.80	-1.77%	4,346,946
Mar 17, 2026	28.21	28.47	28.02	28.30	28.30	0.07%	4,587,376
Mar 16, 2026	28.48	28.96	28.21	28.28	28.28	0.78%	4,592,363
Mar 13, 2026	28.87	29.23	27.92	28.06	28.06	-1.72%	5,466,843
Mar 12, 2026	29.23	29.35	28.27	28.55	28.55	-3.48%	4,061,737
Mar 11, 2026	29.49	30.33	29.37	29.58	29.58	-0.40%	7,332,257
Mar 10, 2026	28.99	30.30	28.99	29.70	29.70	0.58%	5,314,065