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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	10.89	10.97	10.97	11.08	10.83	11.14M
July 01, 2025	11.22	10.94	10.94	11.32	10.92	14M
June 30, 2025	11.39	11.27	11.27	11.43	11.23	6.44M
June 27, 2025	11.53	11.39	11.39	11.58	11.25	11.13M
June 26, 2025	11.4	11.6	11.6	11.62	11.32	6.02M
June 25, 2025	11.64	11.4	11.4	11.66	11.32	7.31M
June 24, 2025	11.59	11.54	11.54	11.82	11.46	7.28M
June 23, 2025	11.37	11.5	11.5	11.65	11.36	5.42M
June 20, 2025	11.5	11.45	11.45	11.6	11.32	15.87M
June 18, 2025	11.15	11.44	11.44	11.79	11.11	7.92M
June 17, 2025	11.03	11.11	11.11	11.16	10.89	6.17M
June 16, 2025	11.38	11.08	11.08	11.45	10.96	6.06M
June 13, 2025	11.32	11.32	11.32	11.51	11.26	5.97M
June 12, 2025	11.17	11.47	11.47	11.48	11.11	3.99M
June 11, 2025	11.46	11.28	11.28	11.51	11.27	4.08M
June 10, 2025	11.07	11.37	11.37	11.42	11.04	7.47M
June 09, 2025	11.32	11.08	11.08	11.33	10.99	3.59M
June 06, 2025	11.31	11.23	11.23	11.44	11.11	4.93M
June 05, 2025	11.23	11.2	11.2	11.34	11.05	5.92M
June 04, 2025	11.2	11.21	11.21	11.55	11.2	5.09M
June 03, 2025	11.18	11.25	11.25	11.32	11.09	5.1M
June 02, 2025	10.99	11.17	11.17	11.35	10.96	7.58M
May 30, 2025	11.3	10.99	10.99	11.34	10.88	7.13M
May 29, 2025	10.8	11.3	11.3	11.37	10.59	8.43M
May 28, 2025	10.75	10.62	10.62	10.87	10.61	6.31M
May 27, 2025	11	10.76	10.76	11.02	10.74	3.91M
May 23, 2025	10.83	10.87	10.87	10.91	10.79	2.44M
May 22, 2025	10.87	10.94	10.94	10.98	10.84	2.97M
May 21, 2025	10.99	10.91	10.91	11.07	10.84	3.21M
May 20, 2025	10.8	11.04	11.04	11.06	10.7	4.63M
May 19, 2025	10.73	10.84	10.84	10.88	10.58	3.58M
May 16, 2025	10.75	10.79	10.79	10.87	10.65	3.71M
May 15, 2025	10.75	10.76	10.76	10.78	10.58	3.78M
May 14, 2025	10.79	10.67	10.67	10.89	10.61	4.28M
May 13, 2025	10.99	10.76	10.76	11.04	10.71	4.47M
May 12, 2025	10.64	10.99	10.99	11.06	10.58	4.86M
May 09, 2025	11.04	10.64	10.64	11.17	10.62	6.74M
May 08, 2025	11.16	11.03	11.03	11.25	10.9	5.8M
May 07, 2025	11.15	11.17	11.17	11.27	11.09	4.21M
May 06, 2025	11.5	11.06	11.06	11.54	11.02	7.64M
May 05, 2025	11.4	11.57	11.57	11.65	11.36	4.94M
May 02, 2025	11.67	11.48	11.48	11.74	11.46	8.77M
May 01, 2025	11.62	11.58	11.58	11.77	11.5	8.58M
April 30, 2025	11.25	11.62	11.62	11.69	11.24	6.88M
April 29, 2025	11.17	11.29	11.29	11.4	11.09	5.28M
April 28, 2025	11.05	11.19	11.19	11.22	11.01	8.3M
April 25, 2025	10.91	11.01	11.01	11.18	10.88	8.02M
April 24, 2025	10.8	11	11	11.03	10.77	4.55M
April 23, 2025	10.62	10.74	10.74	10.94	10.58	7.8M
April 22, 2025	10.25	10.42	10.42	10.49	10.18	6.33M
April 21, 2025	10.15	10.04	10.04	10.33	10.01	5.27M
April 17, 2025	10.05	10.15	10.15	10.22	10.01	2.61M

Roivant Sciences Ltd. (ROIV) NASDAQ