Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	10.64	11.06	10.58	10.99	10.99	3.29%	4,853,325
May 9, 2025	11.04	11.17	10.62	10.64	10.64	-3.54%	6,735,811
May 8, 2025	11.16	11.25	10.90	11.03	11.03	-1.25%	5,804,704
May 7, 2025	11.15	11.27	11.09	11.17	11.17	0.99%	4,215,120
May 6, 2025	11.50	11.54	11.02	11.06	11.06	-4.41%	7,640,309
May 5, 2025	11.40	11.65	11.36	11.57	11.57	0.78%	4,935,241
May 2, 2025	11.67	11.74	11.46	11.48	11.48	-0.86%	8,767,570
May 1, 2025	11.62	11.77	11.50	11.58	11.58	-0.34%	8,596,601
Apr 30, 2025	11.25	11.69	11.24	11.62	11.62	2.92%	6,881,198
Apr 29, 2025	11.17	11.40	11.09	11.29	11.29	0.89%	5,275,979
Apr 28, 2025	11.05	11.22	11.01	11.19	11.19	1.63%	8,302,149
Apr 25, 2025	10.91	11.18	10.88	11.01	11.01	0.09%	8,016,595
Apr 24, 2025	10.80	11.03	10.77	11.00	11.00	2.42%	4,547,642
Apr 23, 2025	10.62	10.94	10.58	10.74	10.74	3.07%	7,796,420
Apr 22, 2025	10.25	10.49	10.18	10.42	10.42	3.78%	6,333,782
Apr 21, 2025	10.15	10.33	10.01	10.04	10.04	-1.08%	5,274,890
Apr 17, 2025	10.05	10.22	10.01	10.15	10.15	1.30%	2,625,469
Apr 16, 2025	10.08	10.09	9.90	10.02	10.02	-0.40%	4,706,805
Apr 15, 2025	10.21	10.25	9.96	10.06	10.06	-1.28%	5,945,740
Apr 14, 2025	10.09	10.26	9.87	10.19	10.19	3.35%	7,275,131
Apr 11, 2025	9.69	9.96	9.57	9.86	9.86	2.18%	7,898,354
Apr 10, 2025	9.63	9.77	9.24	9.65	9.65	-2.43%	7,182,391
Apr 9, 2025	8.91	10.00	8.91	9.89	9.89	8.92%	9,752,024
Apr 8, 2025	9.54	9.66	8.99	9.08	9.08	-1.94%	7,152,618
Apr 7, 2025	9.11	9.72	8.73	9.26	9.26	-2.11%	14,204,667
Apr 4, 2025	9.82	9.91	9.42	9.46	9.46	-5.49%	10,135,943
Apr 3, 2025	9.80	10.06	9.79	10.01	10.01	-0.69%	10,424,392
Apr 2, 2025	9.80	10.14	9.77	10.08	10.08	2.34%	11,422,605
Apr 1, 2025	10.09	10.15	9.76	9.85	9.85	-2.38%	8,938,501
Mar 31, 2025	10.18	10.22	9.92	10.09	10.09	-2.79%	7,329,686
Mar 28, 2025	10.48	10.53	10.30	10.38	10.38	-0.95%	3,942,656
Mar 27, 2025	10.41	10.57	10.33	10.48	10.48	0.38%	5,497,997
Mar 26, 2025	10.70	10.70	10.42	10.44	10.44	-2.16%	5,692,193
Mar 25, 2025	10.90	10.91	10.60	10.67	10.67	-1.48%	6,589,596
Mar 24, 2025	10.80	10.91	10.66	10.83	10.83	0.37%	6,976,303
Mar 21, 2025	10.89	10.98	10.63	10.79	10.79	-1.64%	15,739,844
Mar 20, 2025	10.94	11.26	10.77	10.97	10.97	0.27%	15,477,638
Mar 19, 2025	10.55	11.42	10.55	10.94	10.94	2.15%	15,790,562
Mar 18, 2025	10.83	10.86	10.61	10.71	10.71	-1.29%	3,638,684
Mar 17, 2025	10.70	10.96	10.48	10.85	10.85	1.78%	5,226,628
Mar 14, 2025	10.52	10.80	10.43	10.66	10.66	2.30%	6,249,986
Mar 13, 2025	10.58	10.77	10.40	10.42	10.42	-1.70%	4,441,447
Mar 12, 2025	10.59	10.69	10.48	10.60	10.60	0.47%	6,379,265
Mar 11, 2025	10.48	10.69	10.39	10.55	10.55	-0.28%	6,876,541
Mar 10, 2025	10.47	10.81	10.47	10.58	10.58	-0.56%	5,254,935
Mar 7, 2025	10.62	10.80	10.54	10.64	10.64	0.38%	4,266,156
Mar 6, 2025	10.64	10.72	10.49	10.60	10.60	-0.93%	3,354,138
Mar 5, 2025	10.32	10.76	10.32	10.70	10.70	3.68%	6,668,477
Mar 4, 2025	10.12	10.49	9.96	10.32	10.32	1.47%	6,486,959
Mar 3, 2025	10.74	10.83	10.15	10.17	10.17	-5.31%	6,303,617