Roivant Sciences Ltd. Common Shares
ROIV · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | $34.12 | $34.12 | $33.23 | $33.53 | -1.50% | 4.92M |
| Oct 15, 2026 | $33.82 | $34.36 | $33.70 | $34.04 | +1.25% | 4.57M |
| Oct 14, 2026 | $33.14 | $34.09 | $33.00 | $33.62 | +0.81% | 4.29M |
| Oct 13, 2026 | $34.44 | $34.92 | $33.26 | $33.35 | -3.58% | 6.32M |
| Oct 12, 2026 | $34.92 | $35.41 | $34.55 | $34.59 | -2.40% | 4.73M |
| Oct 9, 2026 | $34.24 | $35.59 | $34.15 | $35.44 | +3.60% | 5.53M |
| Oct 8, 2026 | $34.28 | $34.56 | $33.32 | $34.21 | -1.55% | 6.40M |
| Oct 7, 2026 | $35.22 | $35.49 | $34.63 | $34.75 | -2.20% | 5.74M |
| Oct 6, 2026 | $35.86 | $36.34 | $34.75 | $35.53 | -0.70% | 5.74M |
| Oct 5, 2026 | $35.98 | $36.33 | $35.25 | $35.78 | +0.17% | 6.20M |
| Oct 2, 2026 | $35.61 | $36.00 | $35.19 | $35.72 | +0.62% | 4.37M |
| Oct 1, 2026 | $36.35 | $36.79 | $35.44 | $35.50 | -2.93% | 3.27M |
| Sep 30, 2026 | $36.77 | $36.96 | $36.23 | $36.57 | +0.19% | 5.28M |
| Sep 29, 2026 | $37.03 | $37.35 | $35.75 | $36.50 | -1.30% | 6.59M |
| Sep 28, 2026 | $35.65 | $37.25 | $35.28 | $36.98 | +3.30% | 6.97M |
| Sep 25, 2026 | $35.98 | $36.19 | $35.52 | $35.80 | -0.91% | 6.76M |
| Sep 24, 2026 | $36.64 | $36.75 | $35.91 | $36.13 | -1.87% | 5.66M |
| Sep 23, 2026 | $38.00 | $38.47 | $36.78 | $36.82 | -3.66% | 9.27M |
| Sep 22, 2026 | $38.73 | $39.17 | $38.11 | $38.22 | -1.97% | 6.75M |
| Sep 21, 2026 | $39.02 | $39.90 | $38.72 | $38.99 | -1.96% | 5.62M |
| Sep 18, 2026 | $40.11 | $40.71 | $39.72 | $39.77 | -0.53% | 32.20M |
| Sep 17, 2026 | $40.45 | $40.97 | $39.50 | $39.98 | +1.04% | 7.60M |
| Sep 16, 2026 | $39.77 | $40.45 | $39.17 | $39.57 | +0.18% | 6.18M |
| Sep 15, 2026 | $41.14 | $41.14 | $39.22 | $39.50 | -3.71% | 8.10M |
| Sep 14, 2026 | $40.64 | $41.60 | $40.44 | $41.02 | +0.49% | 7.59M |
| Sep 11, 2026 | $41.22 | $41.83 | $40.51 | $40.82 | -0.29% | 5.96M |
| Sep 10, 2026 | $41.27 | $41.41 | $40.22 | $40.94 | -2.08% | 6.54M |
| Sep 9, 2026 | $41.39 | $42.28 | $41.08 | $41.81 | +0.80% | 11.15M |
| Sep 8, 2026 | $39.98 | $42.50 | $38.41 | $41.48 | +18.75% | 24.67M |
| Sep 4, 2026 | $34.20 | $35.15 | $33.88 | $34.93 | +1.51% | 5.24M |
| Sep 3, 2026 | $34.35 | $34.43 | $33.67 | $34.41 | +0.67% | 6.86M |
| Sep 2, 2026 | $34.64 | $35.04 | $33.43 | $34.18 | -0.98% | 6.20M |
| Sep 1, 2026 | $34.64 | $34.95 | $34.26 | $34.52 | -0.35% | 6.91M |
| Aug 31, 2026 | $34.83 | $35.34 | $34.02 | $34.64 | -0.20% | 39.47M |
| Aug 28, 2026 | $37.01 | $37.13 | $34.69 | $34.71 | -7.64% | 8.76M |
| Aug 27, 2026 | $36.85 | $37.81 | $36.50 | $37.58 | +2.26% | 4.92M |
| Aug 26, 2026 | $36.93 | $36.93 | $36.32 | $36.75 | +0.77% | 5.26M |
| Aug 25, 2026 | $36.82 | $37.29 | $36.31 | $36.47 | +0.30% | 4.48M |
| Aug 24, 2026 | $36.22 | $36.57 | $35.71 | $36.36 | +0.17% | 5.12M |
| Aug 21, 2026 | $37.03 | $37.18 | $36.23 | $36.30 | -1.47% | 6.19M |
| Aug 20, 2026 | $36.91 | $37.55 | $36.68 | $36.84 | -1.50% | 3.13M |
| Aug 19, 2026 | $37.83 | $37.97 | $36.75 | $37.40 | +0.08% | 5.81M |
| Aug 18, 2026 | $35.91 | $37.46 | $35.86 | $37.37 | +3.12% | 6.41M |
| Aug 17, 2026 | $36.22 | $37.19 | $35.65 | $36.24 | +0.11% | 7.73M |
| Aug 14, 2026 | $36.14 | $36.49 | $35.87 | $36.20 | -0.22% | 4.53M |
| Aug 13, 2026 | $36.70 | $36.70 | $35.78 | $36.28 | +0.33% | 6.03M |
| Aug 12, 2026 | $35.22 | $36.50 | $35.22 | $36.16 | +2.58% | 4.99M |
| Aug 11, 2026 | $36.00 | $36.00 | $34.56 | $35.25 | -1.48% | 5.84M |
| Aug 10, 2026 | $36.05 | $36.78 | $35.68 | $35.78 | -1.54% | 7.94M |
| Aug 7, 2026 | $35.88 | $36.44 | $35.62 | $36.34 | +3.47% | 6.74M |
| Aug 6, 2026 | $33.11 | $35.37 | $33.11 | $35.12 | +1.50% | 8.25M |
| Aug 5, 2026 | $34.89 | $35.56 | $34.35 | $34.60 | +0.03% | 5.86M |
| Aug 4, 2026 | $33.74 | $34.70 | $33.45 | $34.59 | +3.81% | 5.88M |
| Aug 3, 2026 | $33.23 | $33.43 | $32.47 | $33.32 | -1.74% | 5.99M |
| Jul 31, 2026 | $34.28 | $34.50 | $33.54 | $33.91 | -1.77% | 5.40M |
| Jul 30, 2026 | $33.39 | $34.54 | $33.01 | $34.52 | +5.02% | 4.56M |
| Jul 29, 2026 | $33.85 | $34.30 | $32.83 | $32.87 | -2.87% | 4.82M |
| Jul 28, 2026 | $34.62 | $34.83 | $33.50 | $33.84 | -2.53% | 4.40M |
| Jul 27, 2026 | $35.13 | $35.58 | $34.59 | $34.72 | -0.83% | 4.27M |
| Jul 24, 2026 | $35.23 | $35.59 | $34.80 | $35.01 | — | 4.04M |
