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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.7	21.18	21.18	21.33	20.53	6.79M
December 03, 2025	20.21	20.7	20.7	20.91	20.15	5.82M
December 02, 2025	20.27	20.1	20.1	20.4	19.96	5.04M
December 01, 2025	20.68	20.22	20.22	20.81	20.11	7.99M
November 28, 2025	20.84	20.81	20.81	20.96	20.7	2.35M
November 26, 2025	20.92	20.87	20.87	20.99	20.72	4.85M
November 25, 2025	20.36	20.86	20.86	20.9	20.3	7.68M
November 24, 2025	20.08	20.3	20.3	20.47	20.08	6.08M
November 21, 2025	20.26	20.22	20.22	20.46	19.99	4.21M
November 20, 2025	20.61	20.27	20.27	20.87	20.13	8.92M
November 19, 2025	20.52	20.34	20.34	20.99	20.07	6.93M
November 18, 2025	20.44	20.52	20.52	20.71	20.1	4.62M
November 17, 2025	20.28	20.56	20.56	20.72	20.08	6.3M
November 14, 2025	20	20.29	20.29	21.17	19.98	8.3M
November 13, 2025	21.07	20.56	20.56	21.23	20.53	8.08M
November 12, 2025	20.94	21.32	21.32	21.33	20.83	7.77M
November 11, 2025	21.26	20.9	20.9	21.26	20.49	10.04M
November 10, 2025	20.16	21.17	21.17	21.35	19.79	12.42M
November 07, 2025	20.4	20.62	20.62	20.77	19.96	9.42M
November 06, 2025	20.1	20.57	20.57	20.69	20.03	10.85M
November 05, 2025	19.83	20.23	20.23	20.3	19.61	9.9M
November 04, 2025	19.55	19.87	19.87	19.9	19.32	11.5M
November 03, 2025	19.88	19.6	19.6	20.03	19.3	9.09M
October 31, 2025	19.61	19.99	19.99	20.08	19.39	7.3M
October 30, 2025	18.87	19.58	19.58	19.67	18.73	11.77M
October 29, 2025	18.36	18.76	18.76	18.91	18.32	7.17M
October 28, 2025	18.81	18.41	18.41	18.95	18.32	8.11M
October 27, 2025	18.31	18.81	18.81	18.86	18.27	10.91M
October 24, 2025	18.13	18.22	18.22	18.34	17.89	6.95M
October 23, 2025	18	18.12	18.12	18.42	17.91	7.39M
October 22, 2025	17.81	17.96	17.96	17.98	17.64	7.12M
October 21, 2025	17.65	17.87	17.87	17.93	17.54	7.4M
October 20, 2025	17.31	17.74	17.74	18.06	17.28	17.73M
October 17, 2025	17.11	17.26	17.26	17.33	16.88	8.79M
October 16, 2025	17.04	17.11	17.11	17.27	16.89	7.05M
October 15, 2025	16.55	16.99	16.99	17.13	16.41	9.97M
October 14, 2025	16.11	16.4	16.4	16.78	16	5.17M
October 13, 2025	16.17	16.21	16.21	16.28	15.99	3.51M
October 10, 2025	16.12	16.04	16.04	16.22	15.9	4.85M
October 09, 2025	16	16.12	16.12	16.39	15.99	7.94M
October 08, 2025	16.2	16.03	16.03	16.34	15.96	5.85M
October 07, 2025	16.22	16.12	16.12	16.4	15.25	7.9M
October 06, 2025	16.42	16.26	16.26	16.79	16.24	7.14M
October 03, 2025	15.98	16.17	16.17	16.19	15.9	5.3M
October 02, 2025	15.8	15.98	15.98	16.01	15.74	5.98M
October 01, 2025	15.13	15.75	15.75	16.15	15.11	10.71M
September 30, 2025	15.05	15.13	15.13	15.27	14.93	6.26M
September 29, 2025	15.26	15.1	15.1	15.28	14.86	10.22M
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

Roivant Sciences Ltd. (ROIV) NASDAQ