Roivant Sciences Ltd. - ROIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15	15.17	15.17	15.19	14.97	6.57M
September 25, 2025	14.61	14.96	14.96	14.99	14.59	7.91M
September 24, 2025	14.65	14.7	14.7	14.79	14.5	10.87M
September 23, 2025	14.95	14.74	14.74	15.03	14.72	8.04M
September 22, 2025	15	14.94	14.94	15.13	14.78	7.14M
September 19, 2025	15.18	15.04	15.04	15.18	14.81	11.8M
September 18, 2025	15.04	15.09	15.09	15.53	14.94	9.44M
September 17, 2025	15.87	15.28	15.28	16.05	15.22	26.93M
September 16, 2025	13.95	14.18	14.18	14.29	13.93	6.17M
September 15, 2025	13.99	13.95	13.95	14.13	13.81	6.72M
September 12, 2025	14.4	14.08	14.08	14.47	14.07	7.59M
September 11, 2025	13.83	14.41	14.41	14.48	13.82	15.26M
September 10, 2025	13.49	13.77	13.77	13.82	13.4	13.12M
September 09, 2025	12.9	13.48	13.48	13.55	12.9	9.81M
September 08, 2025	12.9	12.91	12.91	13.04	12.55	5.08M
September 05, 2025	12.57	12.92	12.92	13.05	12.54	8.59M
September 04, 2025	12.58	12.57	12.57	13.08	12.53	9.3M
September 03, 2025	12.38	12.59	12.59	12.75	12.28	10.39M
September 02, 2025	11.97	12.39	12.39	12.47	11.94	8.97M
August 29, 2025	11.9	11.93	11.93	12.03	11.85	4.45M
August 28, 2025	12.02	11.94	11.94	12.07	11.9	3.13M
August 27, 2025	11.93	11.99	11.99	12.18	11.87	5.13M
August 26, 2025	11.62	11.84	11.84	11.87	11.62	5.93M
August 25, 2025	11.9	11.64	11.64	11.96	11.6	3.33M
August 22, 2025	11.85	11.92	11.92	12.03	11.82	4.9M
August 21, 2025	11.59	11.81	11.81	11.82	11.54	3.28M
August 20, 2025	11.76	11.72	11.72	11.8	11.64	3.22M
August 19, 2025	11.75	11.76	11.76	11.85	11.68	3.45M
August 18, 2025	11.83	11.81	11.81	11.97	11.75	3.93M
August 15, 2025	11.75	11.85	11.85	11.91	11.68	3.38M
August 14, 2025	11.88	11.75	11.75	12.12	11.72	5.58M
August 13, 2025	11.6	11.96	11.96	11.98	11.57	6.86M
August 12, 2025	11.3	11.57	11.57	11.69	11.24	8.39M
August 11, 2025	10.9	11.17	11.17	11.43	10.9	7.32M
August 08, 2025	11.53	11.49	11.49	11.58	11.4	3.42M
August 07, 2025	11.65	11.55	11.55	11.72	11.41	4.64M
August 06, 2025	11.55	11.65	11.65	11.67	11.36	4.08M
August 05, 2025	11.5	11.63	11.63	11.67	11.41	5.55M
August 04, 2025	11.35	11.51	11.51	11.52	11.23	3.11M
August 01, 2025	11.3	11.31	11.31	11.36	11.12	2.91M
July 31, 2025	11.3	11.36	11.36	11.51	11.26	3.55M
July 30, 2025	11.44	11.4	11.4	11.63	11.36	3.34M
July 29, 2025	11.39	11.42	11.42	11.47	11.32	3.81M
July 28, 2025	11.55	11.35	11.35	11.6	11.31	3.57M
July 25, 2025	11.58	11.55	11.55	11.65	11.35	4.36M
July 24, 2025	11.34	11.38	11.38	11.6	11.31	5.22M
July 23, 2025	11.58	11.39	11.39	11.64	11.37	3.36M
July 22, 2025	11.52	11.5	11.5	11.6	11.45	3.83M
July 21, 2025	11.48	11.48	11.48	11.62	11.45	5.18M
July 18, 2025	11.7	11.44	11.44	11.74	11.38	4.92M
July 17, 2025	11.5	11.65	11.65	11.68	11.49	4.46M
July 16, 2025	11.43	11.54	11.54	11.62	11.43	4.78M
July 15, 2025	11.69	11.36	11.36	11.78	11.31	4.78M
July 14, 2025	11.37	11.63	11.63	11.65	11.3	4.77M
July 11, 2025	11.48	11.36	11.36	11.53	11.29	5.07M
July 10, 2025	11.27	11.57	11.57	11.58	11.19	8.07M
July 09, 2025	10.92	11.22	11.22	11.39	10.92	12.18M
July 08, 2025	10.71	10.86	10.86	10.94	10.71	7.73M
July 07, 2025	10.91	10.74	10.74	10.95	10.72	5.11M
July 03, 2025	11.01	10.99	10.99	11.03	10.93	3.31M

Roivant Sciences Ltd. (ROIV) NASDAQ