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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Roivant Sciences Ltd. (ROIV) NASDAQ