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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.33	27.15	27.15	27.45	26.7	4.68M
February 19, 2026	27.27	27.52	27.52	27.65	26.82	7.04M
February 18, 2026	26.91	27.48	27.48	27.93	26.89	5.13M
February 17, 2026	26.34	27.09	27.09	27.19	26.34	6.35M
February 13, 2026	26.51	26.45	26.45	26.83	26.23	4.36M
February 12, 2026	26.85	26.75	26.75	27.06	26.4	6.26M
February 11, 2026	27.6	26.8	26.8	27.75	26.31	5.38M
February 10, 2026	27.5	27.35	27.35	27.94	26.93	11.29M
February 09, 2026	26.35	27.67	27.67	27.72	25.72	17.12M
February 06, 2026	24.48	25.82	25.82	25.95	23.97	24.05M
February 05, 2026	21.55	21.14	21.14	21.95	20.99	5.09M
February 04, 2026	22	21.65	21.65	22.09	21.29	5.55M
February 03, 2026	22.11	21.97	21.97	22.22	21.7	4.26M
February 02, 2026	21.57	21.94	21.94	22.49	20.98	8.95M
January 30, 2026	21.84	21.62	21.62	22.01	21.51	3.46M
January 29, 2026	21.89	22.02	22.02	22.18	21.81	3.92M
January 28, 2026	22.45	21.91	21.91	22.45	21.86	4.09M
January 27, 2026	22.73	22.53	22.53	23.11	22.47	3.48M
January 26, 2026	22.28	22.73	22.73	22.96	22.28	5.18M
January 23, 2026	22.97	22.58	22.58	23.42	22.54	6.02M
January 22, 2026	23.02	22.97	22.97	23.05	22.5	3.19M
January 21, 2026	22.93	22.98	22.98	23.2	22.84	4.92M
January 20, 2026	22.73	22.98	22.98	22.99	22.41	4.19M
January 16, 2026	22.8	23.13	23.13	23.2	22.15	8.17M
January 15, 2026	23.76	23.3	23.3	23.91	23.29	6.32M
January 14, 2026	23.44	23.81	23.81	23.83	23.26	5.81M
January 13, 2026	22.17	23.44	23.44	23.57	22.14	11.82M
January 12, 2026	22.05	22.16	22.16	22.28	21.57	4.94M
January 09, 2026	22.06	21.98	21.98	22.53	21.92	5.26M
January 08, 2026	21.75	21.78	21.78	22	21.32	6.9M
January 07, 2026	21.81	21.98	21.98	22.14	21.15	7.52M
January 06, 2026	21.47	21.61	21.61	21.88	21.4	6.11M
January 05, 2026	21.87	21.3	21.3	21.99	20.78	6.36M
January 02, 2026	21.71	21.93	21.93	22.21	21.5	6.89M
December 31, 2025	21.62	21.7	21.7	21.74	21.5	5.59M
December 30, 2025	21.65	21.63	21.63	21.84	21.36	4.23M
December 29, 2025	22.25	21.7	21.7	22.25	21.64	5.27M
December 26, 2025	22.31	22.23	22.23	22.41	22.08	4.32M
December 24, 2025	22.62	22.5	22.5	22.72	22.42	3.72M
December 23, 2025	22.64	22.45	22.45	22.64	22.16	7.28M
December 22, 2025	22.2	22.68	22.68	22.76	22.11	7.65M
December 19, 2025	21.83	22.41	22.41	22.58	21.73	14.91M
December 18, 2025	22.61	21.79	21.79	22.74	21.68	8.17M
December 17, 2025	23	22.7	22.7	23.47	22.68	12.37M
December 16, 2025	21.85	22.94	22.94	23.23	21.8	15.07M
December 15, 2025	22.2	21.9	21.9	22.56	21.6	13.2M
December 12, 2025	21.77	22.1	22.1	22.45	21.39	12.39M
December 11, 2025	20.25	21.34	21.34	22.05	20.25	17.66M
December 10, 2025	20.42	20.24	20.24	20.56	20.14	4.84M
December 09, 2025	20.99	20.43	20.43	21.18	20.39	3.78M
December 08, 2025	21.02	20.99	20.99	21.48	20.97	5.83M
December 05, 2025	21.19	20.97	20.97	21.33	20.84	5.1M
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

Roivant Sciences Ltd. (ROIV) NASDAQ