Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	28.92	29.31	28.31	29.05	29.05	1.97%	3,484,213
Jun 8, 2026	28.52	28.98	28.29	28.49	28.49	-0.31%	6,072,626
Jun 5, 2026	29.51	29.64	28.56	28.58	28.58	-3.22%	4,608,113
Jun 4, 2026	28.87	29.64	28.71	29.53	29.53	2.89%	4,244,038
Jun 3, 2026	28.29	28.80	28.18	28.70	28.70	1.59%	3,612,711
Jun 2, 2026	28.71	28.87	27.93	28.25	28.25	-2.89%	5,023,265
Jun 1, 2026	29.16	29.59	29.07	29.09	29.09	-3.00%	4,114,937
May 29, 2026	30.30	30.42	29.65	29.99	29.99	0.37%	7,734,966
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
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