Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.60	11.98	11.57	11.96	11.96	3.37%	6,817,544
Aug 12, 2025	11.30	11.69	11.24	11.57	11.57	3.58%	8,389,536
Aug 11, 2025	10.90	11.43	10.90	11.17	11.17	-2.79%	7,318,009
Aug 8, 2025	11.53	11.58	11.40	11.49	11.49	-0.52%	3,416,760
Aug 7, 2025	11.65	11.72	11.41	11.55	11.55	-0.86%	4,643,185
Aug 6, 2025	11.55	11.67	11.36	11.65	11.65	0.17%	4,080,144
Aug 5, 2025	11.50	11.67	11.41	11.63	11.63	1.04%	5,547,683
Aug 4, 2025	11.35	11.52	11.23	11.51	11.51	1.77%	3,109,955
Aug 1, 2025	11.30	11.36	11.12	11.31	11.31	-0.44%	2,910,671
Jul 31, 2025	11.30	11.51	11.26	11.36	11.36	-0.35%	3,547,926
Jul 30, 2025	11.44	11.63	11.36	11.40	11.40	-0.18%	3,400,260
Jul 29, 2025	11.39	11.47	11.32	11.42	11.42	0.62%	3,806,127
Jul 28, 2025	11.55	11.60	11.31	11.35	11.35	-1.73%	3,565,105
Jul 25, 2025	11.58	11.65	11.35	11.55	11.55	1.49%	4,358,236
Jul 24, 2025	11.34	11.60	11.31	11.38	11.38	-0.09%	5,224,434
Jul 23, 2025	11.58	11.64	11.37	11.39	11.39	-0.96%	3,360,841
Jul 22, 2025	11.52	11.60	11.45	11.50	11.50	0.17%	3,829,951
Jul 21, 2025	11.48	11.62	11.45	11.48	11.48	0.35%	5,180,019
Jul 18, 2025	11.70	11.74	11.38	11.44	11.44	-1.80%	4,930,006
Jul 17, 2025	11.50	11.68	11.49	11.65	11.65	0.95%	4,463,382
Jul 16, 2025	11.43	11.62	11.43	11.54	11.54	1.58%	4,783,587
Jul 15, 2025	11.69	11.78	11.31	11.36	11.36	-2.32%	4,782,214
Jul 14, 2025	11.37	11.65	11.30	11.63	11.63	2.38%	4,766,976
Jul 11, 2025	11.48	11.53	11.29	11.36	11.36	-1.82%	5,079,624
Jul 10, 2025	11.27	11.58	11.19	11.57	11.57	3.12%	8,065,668
Jul 9, 2025	10.92	11.39	10.92	11.22	11.22	3.31%	12,177,565
Jul 8, 2025	10.71	10.94	10.71	10.86	10.86	1.12%	7,728,246
Jul 7, 2025	10.91	10.95	10.72	10.74	10.74	-2.27%	5,117,023
Jul 3, 2025	11.01	11.03	10.94	10.99	10.99	0.18%	3,307,159
Jul 2, 2025	10.89	11.08	10.83	10.97	10.97	0.27%	11,140,859
Jul 1, 2025	11.22	11.32	10.92	10.94	10.94	-2.93%	14,004,350
Jun 30, 2025	11.39	11.43	11.23	11.27	11.27	-1.05%	6,440,347
Jun 27, 2025	11.53	11.58	11.25	11.39	11.39	-1.81%	11,126,729
Jun 26, 2025	11.40	11.62	11.32	11.60	11.60	1.75%	6,021,631
Jun 25, 2025	11.64	11.66	11.32	11.40	11.40	-1.21%	7,312,955
Jun 24, 2025	11.59	11.82	11.47	11.54	11.54	0.35%	7,284,359
Jun 23, 2025	11.37	11.65	11.36	11.50	11.50	0.44%	5,421,115
Jun 20, 2025	11.50	11.60	11.32	11.45	11.45	0.09%	18,150,150
Jun 18, 2025	11.15	11.79	11.11	11.44	11.44	2.97%	7,918,570
Jun 17, 2025	11.03	11.16	10.89	11.11	11.11	0.27%	6,173,932
Jun 16, 2025	11.38	11.45	10.96	11.08	11.08	-2.12%	6,064,749
Jun 13, 2025	11.32	11.51	11.26	11.32	11.32	-1.31%	5,969,146
Jun 12, 2025	11.17	11.48	11.11	11.47	11.47	1.68%	3,985,655
Jun 11, 2025	11.46	11.51	11.27	11.28	11.28	-0.79%	4,075,201
Jun 10, 2025	11.07	11.42	11.04	11.37	11.37	2.62%	7,469,645
Jun 9, 2025	11.32	11.33	10.99	11.08	11.08	-1.34%	3,586,965
Jun 6, 2025	11.31	11.44	11.11	11.23	11.23	0.27%	4,928,045
Jun 5, 2025	11.23	11.34	11.05	11.20	11.20	-0.09%	5,918,433
Jun 4, 2025	11.20	11.55	11.20	11.21	11.21	-0.31%	5,089,655
Jun 3, 2025	11.18	11.32	11.09	11.25	11.25	0.67%	5,098,965