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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	10.52	10.66	10.66	10.8	10.43	6.03M
March 13, 2025	10.58	10.42	10.42	10.77	10.4	4.44M
March 12, 2025	10.59	10.6	10.6	10.69	10.48	6.38M
March 11, 2025	10.48	10.55	10.55	10.69	10.39	6.88M
March 10, 2025	10.47	10.58	10.58	10.81	10.47	5.29M
March 07, 2025	10.62	10.64	10.64	10.8	10.54	4.26M
March 06, 2025	10.64	10.6	10.6	10.72	10.49	3.35M
March 05, 2025	10.32	10.7	10.7	10.76	10.32	6.67M
March 04, 2025	10.12	10.32	10.32	10.49	9.96	6.21M
March 03, 2025	10.74	10.17	10.17	10.83	10.15	6.3M
February 28, 2025	10.33	10.74	10.74	10.76	10.33	5.93M
February 27, 2025	10.61	10.38	10.38	10.72	10.37	4.4M
February 26, 2025	10.56	10.6	10.6	10.79	10.48	5.08M
February 25, 2025	10.53	10.49	10.49	10.62	10.35	4.91M
February 24, 2025	10.66	10.52	10.52	10.72	10.49	3.64M
February 21, 2025	10.72	10.68	10.68	10.86	10.67	4.18M
February 20, 2025	10.66	10.72	10.72	10.79	10.62	3.94M
February 19, 2025	10.62	10.67	10.67	10.86	10.6	2.74M
February 18, 2025	10.56	10.68	10.68	10.82	10.55	3.87M
February 14, 2025	10.48	10.56	10.56	10.62	10.42	3.22M
February 13, 2025	10.39	10.45	10.45	10.51	10.33	4.83M
February 12, 2025	10.35	10.44	10.44	10.67	10.33	4.02M
February 11, 2025	10.76	10.49	10.49	10.77	10.49	5.78M
February 10, 2025	11.41	10.79	10.79	11.51	10.76	5.42M
February 07, 2025	10.83	10.89	10.89	11.09	10.82	5.64M
February 06, 2025	11.01	10.87	10.87	11.03	10.84	4.93M
February 05, 2025	10.92	10.97	10.97	11.06	10.87	3.03M
February 04, 2025	10.77	10.84	10.84	10.85	10.66	4.35M
February 03, 2025	10.93	10.7	10.7	10.98	10.7	4.32M
January 31, 2025	11.41	11.13	11.13	11.48	11.12	3.63M
January 30, 2025	11.18	11.37	11.37	11.42	11.18	2.46M
January 29, 2025	11.1	11.13	11.13	11.25	11.05	2.3M
January 28, 2025	11.19	11.15	11.15	11.22	11.01	2.29M
January 27, 2025	11.09	11.14	11.14	11.42	11	3.54M
January 24, 2025	11.16	11.17	11.17	11.3	11.09	4.85M
January 23, 2025	11.09	11.21	11.21	11.24	11	2.96M
January 22, 2025	11.3	11.16	11.16	11.37	11.08	3.45M
January 21, 2025	11.22	11.27	11.27	11.38	11.13	4.37M
January 17, 2025	10.94	11.15	11.15	11.22	10.9	4M
January 16, 2025	11.12	10.89	10.89	11.14	10.89	3.79M
January 15, 2025	11.09	11.07	11.07	11.26	10.99	3.88M
January 14, 2025	10.82	10.94	10.94	11.25	10.81	5.66M
January 13, 2025	10.6	10.74	10.74	10.77	10.42	6.49M
January 10, 2025	10.91	10.63	10.63	10.94	10.6	6.71M
January 08, 2025	11.4	11.02	11.02	11.5	10.99	4.98M
January 07, 2025	11.55	11.52	11.52	11.82	11.5	5.14M
January 06, 2025	11.68	11.51	11.51	11.75	11.46	4.33M
January 03, 2025	12.13	11.69	11.69	12.15	11.66	3.38M
January 02, 2025	11.9	12.08	12.08	12.2	11.82	4.8M
December 31, 2024	11.46	11.83	11.83	11.89	11.44	4.21M
December 30, 2024	11.78	11.43	11.43	11.78	11.37	4.11M
December 27, 2024	11.93	11.8	11.8	12.05	11.75	2.98M
December 26, 2024	11.98	12	12	12.07	11.88	3.3M
December 24, 2024	11.94	12	12	12.02	11.9	1.4M
December 23, 2024	11.66	11.97	11.97	12.02	11.64	8.15M
December 20, 2024	11.47	11.57	11.57	11.67	11.41	16M
December 19, 2024	11.72	11.5	11.5	11.78	11.48	7.37M
December 18, 2024	12.16	11.69	11.69	12.22	11.67	5.81M
December 17, 2024	12	12.15	12.15	12.21	11.91	3.83M
December 16, 2024	11.86	12.1	12.1	12.16	11.81	4.63M

Roivant Sciences Ltd. (ROIV) NASDAQ