Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV
· Real-Time Price · USD
16.17
0.19 (1.19%)
At close: Oct 03, 2025, 3:59 PM
16.04
-0.80%
After-hours: Oct 03, 2025, 07:54 PM EDT
ROIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.98 | 16.19 | 15.90 | 16.17 | 16.17 | 1.19% | 5,293,284 |
| Oct 2, 2025 | 15.80 | 16.01 | 15.74 | 15.98 | 15.98 | 1.46% | 5,981,824 |
| Oct 1, 2025 | 15.13 | 16.15 | 15.11 | 15.75 | 15.75 | 4.10% | 10,711,846 |
| Sep 30, 2025 | 15.05 | 15.27 | 14.93 | 15.13 | 15.13 | 0.20% | 6,262,300 |
| Sep 29, 2025 | 15.26 | 15.28 | 14.86 | 15.10 | 15.10 | -0.46% | 10,219,220 |
| Sep 26, 2025 | 15.00 | 15.19 | 14.97 | 15.17 | 15.17 | 1.40% | 6,567,244 |
| Sep 25, 2025 | 14.61 | 14.99 | 14.59 | 14.96 | 14.96 | 1.77% | 7,914,800 |
| Sep 24, 2025 | 14.65 | 14.79 | 14.50 | 14.70 | 14.70 | -0.27% | 10,869,300 |
| Sep 23, 2025 | 14.95 | 15.03 | 14.72 | 14.74 | 14.74 | -1.34% | 8,043,622 |
| Sep 22, 2025 | 15.00 | 15.13 | 14.78 | 14.94 | 14.94 | -0.66% | 7,143,765 |
| Sep 19, 2025 | 15.18 | 15.18 | 14.81 | 15.04 | 15.04 | -0.33% | 11,799,020 |
| Sep 18, 2025 | 15.04 | 15.53 | 14.94 | 15.09 | 15.09 | -1.24% | 9,436,900 |
| Sep 17, 2025 | 15.87 | 16.05 | 15.22 | 15.28 | 15.28 | 7.76% | 26,933,800 |
| Sep 16, 2025 | 13.95 | 14.29 | 13.93 | 14.18 | 14.18 | 1.65% | 6,167,700 |
| Sep 15, 2025 | 13.99 | 14.13 | 13.81 | 13.95 | 13.95 | -0.92% | 6,720,031 |
| Sep 12, 2025 | 14.40 | 14.47 | 14.07 | 14.08 | 14.08 | -2.29% | 7,587,900 |
| Sep 11, 2025 | 13.83 | 14.48 | 13.82 | 14.41 | 14.41 | 4.65% | 15,257,000 |
| Sep 10, 2025 | 13.49 | 13.82 | 13.40 | 13.77 | 13.77 | 2.15% | 13,121,107 |
| Sep 9, 2025 | 12.90 | 13.55 | 12.90 | 13.48 | 13.48 | 4.42% | 9,806,207 |
| Sep 8, 2025 | 12.90 | 13.04 | 12.55 | 12.91 | 12.91 | -0.08% | 5,080,007 |
Page 1 of 61